Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.68	0.70	0.66	0.66	-	-0.09%	146,786
Oct 1, 2026	0.68	0.70	0.65	0.66	0.66	-3.01%	73,612
Sep 30, 2026	0.71	0.71	0.68	0.68	0.68	-3.94%	30,774
Sep 29, 2026	0.70	0.72	0.68	0.71	0.71	2.44%	56,305
Sep 28, 2026	0.70	0.71	0.69	0.69	0.69	-3.20%	64,858
Sep 25, 2026	0.69	0.73	0.69	0.72	0.72	-0.15%	55,024
Sep 24, 2026	0.73	0.74	0.70	0.72	0.72	-0.82%	39,561
Sep 23, 2026	0.72	0.73	0.72	0.72	0.72	0.92%	33,471
Sep 22, 2026	0.70	0.73	0.70	0.72	0.72	0.69%	33,419
Sep 21, 2026	0.69	0.73	0.69	0.71	0.71	-0.48%	81,292
Sep 18, 2026	0.67	0.71	0.67	0.71	0.71	4.95%	48,510
Sep 17, 2026	0.73	0.73	0.68	0.68	0.68	-4.21%	175,202
Sep 16, 2026	0.71	0.73	0.71	0.71	0.71	0.01%	74,394
Sep 15, 2026	0.73	0.76	0.71	0.71	0.71	-2.75%	36,098
Sep 14, 2026	0.75	0.75	0.73	0.73	0.73	-1.36%	51,993
Sep 11, 2026	0.69	0.75	0.69	0.74	0.74	4.25%	109,759
Sep 10, 2026	0.69	0.72	0.69	0.71	0.71	2.85%	17,156
Sep 9, 2026	0.69	0.71	0.69	0.69	0.69	-2.93%	37,250
Sep 8, 2026	0.72	0.73	0.71	0.71	0.71	0.15%	45,932
Sep 4, 2026	0.71	0.73	0.70	0.71	0.71	-2.75%	28,148
Sep 3, 2026	0.72	0.73	0.69	0.73	0.73	5.97%	84,624
Sep 2, 2026	0.73	0.73	0.68	0.69	0.69	-2.19%	57,525
Sep 1, 2026	0.73	0.73	0.70	0.70	0.70	-3.37%	26,701
Aug 31, 2026	0.69	0.73	0.69	0.73	0.73	5.64%	29,348
Aug 28, 2026	0.76	0.76	0.69	0.69	0.69	-5.58%	49,039
Aug 27, 2026	0.74	0.74	0.72	0.73	0.73	-0.69%	47,687
Aug 26, 2026	0.74	0.76	0.73	0.74	0.74	-1.47%	52,229
Aug 25, 2026	0.73	0.75	0.73	0.75	0.75	0.11%	48,784
Aug 24, 2026	0.75	0.75	0.73	0.75	0.75	-0.51%	63,764
Aug 21, 2026	0.75	0.75	0.73	0.75	0.75	-0.05%	60,860
Aug 20, 2026	0.74	0.75	0.73	0.75	0.75	1.41%	17,789
Aug 19, 2026	0.76	0.76	0.74	0.74	0.74	0.15%	56,286
Aug 18, 2026	0.74	0.77	0.72	0.74	0.74	0.53%	62,880
Aug 17, 2026	0.81	0.81	0.73	0.74	0.74	-8.13%	166,482
Aug 14, 2026	0.75	0.81	0.74	0.80	0.80	7.20%	329,762
Aug 13, 2026	0.73	0.77	0.73	0.75	0.75	0.13%	183,812
Aug 12, 2026	0.78	0.78	0.73	0.75	0.75	-3.21%	101,000
Aug 11, 2026	0.72	0.78	0.71	0.77	0.77	9.22%	259,250
Aug 10, 2026	0.66	0.71	0.66	0.71	0.71	5.04%	209,457
Aug 7, 2026	0.67	0.70	0.66	0.67	0.67	-1.41%	96,064
Aug 6, 2026	0.68	0.71	0.67	0.68	0.68	-0.47%	31,519
Aug 5, 2026	0.70	0.72	0.68	0.68	0.68	-0.60%	125,653
Aug 4, 2026	0.69	0.71	0.68	0.69	0.69	-0.35%	121,477
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%	86,869
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%	337,934
Jul 28, 2026	0.68	0.70	0.66	0.68	0.68	0.73%	78,274
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