Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.81	0.81	0.73	0.74	0.74	-8.13%	159,724
Aug 14, 2026	0.75	0.81	0.74	0.80	0.80	7.20%	329,114
Aug 13, 2026	0.73	0.77	0.73	0.75	0.75	0.13%	80,441
Aug 12, 2026	0.78	0.78	0.73	0.75	0.75	-3.21%	99,428
Aug 11, 2026	0.72	0.78	0.71	0.77	0.77	9.22%	258,929
Aug 10, 2026	0.66	0.71	0.66	0.71	0.71	5.04%	209,442
Aug 7, 2026	0.67	0.70	0.66	0.67	0.67	-1.41%	95,972
Aug 6, 2026	0.68	0.71	0.67	0.68	0.68	-0.47%	30,169
Aug 5, 2026	0.70	0.72	0.68	0.68	0.68	-0.60%	125,116
Aug 4, 2026	0.69	0.71	0.68	0.69	0.69	-0.35%	120,747
Aug 3, 2026	0.68	0.71	0.68	0.69	0.69	2.97%	134,747
Jul 31, 2026	0.68	0.68	0.65	0.67	0.67	0.62%	86,759
Jul 30, 2026	0.65	0.67	0.65	0.67	0.67	3.61%	50,781
Jul 29, 2026	0.68	0.68	0.62	0.64	0.64	-5.24%	336,631
Jul 28, 2026	0.68	0.70	0.66	0.68	0.68	0.73%	76,208
Jul 27, 2026	0.66	0.70	0.65	0.67	0.67	1.71%	100,658
Jul 24, 2026	0.68	0.69	0.65	0.66	0.66	0.26%	112,023
Jul 23, 2026	0.69	0.69	0.66	0.66	0.66	-4.60%	159,321
Jul 22, 2026	0.68	0.71	0.68	0.69	0.69	1.82%	161,907
Jul 21, 2026	0.69	0.79	0.68	0.68	0.68	1.42%	809,788
Jul 20, 2026	0.70	0.72	0.66	0.67	0.67	-4.36%	218,392
Jul 17, 2026	0.73	0.79	0.69	0.70	0.70	-7.70%	320,208
Jul 16, 2026	0.72	0.81	0.71	0.76	0.76	5.06%	1,042,461
Jul 15, 2026	0.78	0.78	0.70	0.72	0.72	-4.64%	1,215,495
Jul 14, 2026	0.74	0.79	0.73	0.76	0.76	9.37%	1,171,194
Jul 13, 2026	0.70	0.72	0.68	0.69	0.69	1.52%	120,698
Jul 10, 2026	0.68	0.73	0.68	0.68	0.68	0.34%	73,618
Jul 9, 2026	0.71	0.73	0.65	0.68	0.68	-3.91%	211,491
Jul 8, 2026	0.80	0.80	0.64	0.71	0.71	-6.75%	237,856
Jul 7, 2026	0.77	0.79	0.75	0.76	0.76	-4.47%	118,563
Jul 6, 2026	0.76	0.83	0.76	0.80	0.80	5.80%	336,402
Jul 2, 2026	0.77	0.80	0.75	0.75	0.75	-4.82%	213,574
Jul 1, 2026	0.80	0.80	0.77	0.79	0.79	-0.24%	265,359
Jun 30, 2026	0.67	0.85	0.67	0.79	0.79	15.96%	989,165
Jun 29, 2026	0.64	0.73	0.63	0.68	0.68	2.48%	319,678
Jun 26, 2026	0.64	0.72	0.63	0.67	0.67	-0.95%	570,871
Jun 25, 2026	0.69	0.90	0.64	0.67	0.67	6.66%	10,312,791
Jun 24, 2026	0.67	0.67	0.63	0.63	0.63	-2.94%	73,175
Jun 23, 2026	0.66	0.67	0.64	0.65	0.65	-1.54%	103,098
Jun 22, 2026	0.64	0.68	0.63	0.66	0.66	4.13%	151,188
Jun 18, 2026	0.65	0.68	0.63	0.63	0.63	-3.12%	389,742
Jun 17, 2026	0.65	0.66	0.65	0.65	0.65	0.93%	44,022
Jun 16, 2026	0.65	0.65	0.63	0.65	0.65	0.50%	52,647
Jun 15, 2026	0.66	0.66	0.64	0.65	0.65	2.76%	66,005
Jun 12, 2026	0.64	0.68	0.62	0.63	0.63	-4.56%	57,301
Jun 11, 2026	0.67	0.67	0.63	0.66	0.66	0.47%	95,938
Jun 10, 2026	0.62	0.66	0.62	0.65	0.65	5.61%	97,888
Jun 9, 2026	0.64	0.68	0.61	0.62	0.62	-5.92%	188,778
Jun 8, 2026	0.69	0.69	0.64	0.66	0.66	-0.33%	102,538
Jun 5, 2026	0.68	0.69	0.65	0.66	0.66	-5.68%	96,974