Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.38	0.88	0.36	0.66	0.66	69.20%	25,105,361
Feb 10, 2026	0.44	0.45	0.38	0.39	0.39	-17.06%	536,426
Feb 9, 2026	0.48	0.48	0.46	0.47	0.47	-0.30%	196,465
Feb 6, 2026	0.52	0.55	0.43	0.47	0.47	-11.04%	460,588
Feb 5, 2026	0.58	0.58	0.50	0.53	0.53	-7.86%	244,571
Feb 4, 2026	0.59	0.59	0.57	0.58	0.58	-3.20%	117,033
Feb 3, 2026	0.65	0.65	0.56	0.59	0.59	-8.57%	433,891
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%	87,348
Jan 29, 2026	0.68	0.68	0.65	0.67	0.67	-2.68%	92,713
Jan 28, 2026	0.66	0.68	0.64	0.68	0.68	2.23%	170,845
Jan 27, 2026	0.66	0.68	0.66	0.67	0.67	-1.44%	57,962
Jan 26, 2026	0.69	0.69	0.66	0.68	0.68	-0.15%	36,606
Jan 23, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	122,696
Jan 22, 2026	0.66	0.67	0.66	0.67	0.67	2.29%	92,383
Jan 21, 2026	0.66	0.68	0.64	0.66	0.66	-0.62%	126,524
Jan 20, 2026	0.69	0.69	0.66	0.66	0.66	-4.10%	148,313
Jan 16, 2026	0.69	0.70	0.68	0.69	0.69	2.40%	47,336
Jan 15, 2026	0.70	0.70	0.66	0.67	0.67	-2.06%	116,509
Jan 14, 2026	0.68	0.69	0.68	0.69	0.69	-	84,833
Jan 13, 2026	0.71	0.72	0.66	0.69	0.69	-3.75%	165,394
Jan 12, 2026	0.73	0.73	0.68	0.71	0.71	4.77%	217,644
Jan 9, 2026	0.69	0.69	0.65	0.68	0.68	-1.65%	191,470
Jan 8, 2026	0.70	0.71	0.68	0.69	0.69	-0.40%	161,777
Jan 7, 2026	0.69	0.72	0.68	0.69	0.69	1.61%	143,839
Jan 6, 2026	0.73	0.73	0.66	0.68	0.68	-3.45%	148,013
Jan 5, 2026	0.69	0.72	0.67	0.71	0.71	1.65%	109,211
Jan 2, 2026	0.68	0.72	0.67	0.70	0.70	5.23%	107,163
Dec 31, 2025	0.67	0.68	0.66	0.66	0.66	-2.12%	128,096
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%	131,890
Dec 26, 2025	0.71	0.73	0.69	0.73	0.73	-2.59%	135,563
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%	205,457
Dec 22, 2025	0.71	0.75	0.68	0.71	0.71	-3.75%	219,049
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%	265,468
Dec 17, 2025	0.74	0.77	0.70	0.70	0.70	-2.60%	134,961
Dec 16, 2025	0.77	0.80	0.72	0.72	0.72	-4.02%	301,329
Dec 15, 2025	0.81	0.82	0.75	0.75	0.75	-6.63%	220,743
Dec 12, 2025	0.85	0.85	0.79	0.81	0.81	-3.27%	246,803
Dec 11, 2025	0.85	0.85	0.81	0.83	0.83	-1.77%	103,409
Dec 10, 2025	0.86	0.87	0.80	0.85	0.85	3.15%	267,372
Dec 9, 2025	0.83	0.86	0.81	0.82	0.82	-1.40%	98,315
Dec 8, 2025	0.85	0.87	0.83	0.83	0.83	-1.01%	215,368
Dec 5, 2025	0.85	0.86	0.83	0.84	0.84	-0.45%	56,673
Dec 4, 2025	0.81	0.87	0.81	0.85	0.85	4.06%	202,063
Dec 3, 2025	0.82	0.83	0.80	0.81	0.81	0.88%	178,617
Dec 2, 2025	0.82	0.82	0.80	0.81	0.81	-0.54%	167,048
Dec 1, 2025	0.82	0.84	0.79	0.81	0.81	-3.48%	335,126