Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.70	0.73	0.68	0.69	0.69	-2.02%	201,783
Mar 2, 2026	0.72	0.73	0.67	0.70	0.70	-3.44%	304,849
Feb 27, 2026	0.72	0.73	0.69	0.72	0.72	3.40%	323,411
Feb 26, 2026	0.72	0.72	0.69	0.70	0.70	-2.38%	117,603
Feb 25, 2026	0.75	0.76	0.69	0.72	0.72	-3.41%	303,342
Feb 24, 2026	0.72	0.75	0.69	0.74	0.74	6.74%	270,438
Feb 23, 2026	0.73	0.73	0.63	0.70	0.70	-2.00%	228,053
Feb 20, 2026	0.75	0.77	0.70	0.71	0.71	-3.37%	410,226
Feb 19, 2026	0.77	0.78	0.67	0.74	0.74	-2.91%	630,174
Feb 18, 2026	0.72	0.78	0.65	0.76	0.76	9.89%	1,182,351
Feb 17, 2026	0.60	0.70	0.57	0.69	0.69	14.82%	1,384,013
Feb 13, 2026	0.55	0.60	0.53	0.60	0.60	14.44%	588,156
Feb 12, 2026	0.61	0.61	0.47	0.52	0.52	-20.52%	1,723,213
Feb 11, 2026	0.38	0.88	0.36	0.66	0.66	69.20%	25,942,807
Feb 10, 2026	0.44	0.45	0.38	0.39	0.39	-17.06%	539,875
Feb 9, 2026	0.48	0.48	0.46	0.47	0.47	-0.30%	197,828
Feb 6, 2026	0.52	0.55	0.43	0.47	0.47	-11.04%	464,041
Feb 5, 2026	0.58	0.58	0.50	0.53	0.53	-7.86%	251,718
Feb 4, 2026	0.59	0.59	0.57	0.58	0.58	-3.20%	127,337
Feb 3, 2026	0.65	0.65	0.56	0.59	0.59	-8.57%	437,913
Feb 2, 2026	0.66	0.67	0.63	0.65	0.65	-	91,883
Jan 30, 2026	0.68	0.68	0.63	0.65	0.65	-2.39%	90,419
Jan 29, 2026	0.68	0.68	0.65	0.67	0.67	-2.68%	92,718
Jan 28, 2026	0.66	0.68	0.64	0.68	0.68	2.23%	175,937
Jan 27, 2026	0.66	0.68	0.66	0.67	0.67	-1.44%	58,020
Jan 26, 2026	0.69	0.69	0.66	0.68	0.68	-0.15%	37,866
Jan 23, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	123,560
Jan 22, 2026	0.66	0.67	0.66	0.67	0.67	2.29%	138,500
Jan 21, 2026	0.66	0.68	0.64	0.66	0.66	-0.62%	126,719
Jan 20, 2026	0.69	0.69	0.66	0.66	0.66	-4.10%	149,737
Jan 16, 2026	0.69	0.70	0.68	0.69	0.69	2.40%	48,297
Jan 15, 2026	0.70	0.70	0.66	0.67	0.67	-2.06%	117,659
Jan 14, 2026	0.68	0.69	0.68	0.69	0.69	-	89,676
Jan 13, 2026	0.71	0.72	0.66	0.69	0.69	-3.75%	167,697
Jan 12, 2026	0.73	0.73	0.68	0.71	0.71	4.77%	217,749
Jan 9, 2026	0.69	0.69	0.65	0.68	0.68	-1.65%	191,578
Jan 8, 2026	0.70	0.71	0.68	0.69	0.69	-0.40%	161,996
Jan 7, 2026	0.69	0.72	0.68	0.69	0.69	1.61%	144,074
Jan 6, 2026	0.73	0.73	0.66	0.68	0.68	-3.45%	149,264
Jan 5, 2026	0.69	0.72	0.67	0.71	0.71	1.65%	110,331
Jan 2, 2026	0.68	0.72	0.67	0.70	0.70	5.23%	107,843
Dec 31, 2025	0.67	0.68	0.66	0.66	0.66	-2.12%	130,096
Dec 30, 2025	0.69	0.70	0.67	0.68	0.68	-3.50%	95,587
Dec 29, 2025	0.72	0.73	0.68	0.70	0.70	-4.12%	162,814
Dec 26, 2025	0.71	0.73	0.69	0.73	0.73	-2.59%	136,290
Dec 24, 2025	0.67	0.75	0.67	0.75	0.75	10.00%	153,920
Dec 23, 2025	0.71	0.71	0.67	0.68	0.68	-3.39%	205,857
Dec 22, 2025	0.71	0.75	0.68	0.71	0.71	-3.75%	220,049
Dec 19, 2025	0.70	0.74	0.66	0.73	0.73	4.67%	428,861
Dec 18, 2025	0.74	0.77	0.70	0.70	0.70	-0.43%	283,595