Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.69	0.72	0.69	0.70	0.70	-1.27%	155,194
May 22, 2026	0.73	0.73	0.70	0.71	0.71	-3.26%	70,892
May 21, 2026	0.73	0.73	0.70	0.73	0.73	0.40%	175,455
May 20, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	115,132
May 19, 2026	0.70	0.77	0.70	0.74	0.74	3.70%	208,761
May 18, 2026	0.67	0.73	0.65	0.71	0.71	10.29%	257,601
May 15, 2026	0.65	0.67	0.65	0.65	0.65	-2.53%	59,559
May 14, 2026	0.66	0.68	0.66	0.66	0.66	0.91%	70,507
May 13, 2026	0.69	0.69	0.65	0.66	0.66	-3.26%	63,277
May 12, 2026	0.63	0.68	0.63	0.68	0.68	5.59%	156,683
May 11, 2026	0.69	0.69	0.63	0.64	0.64	-0.23%	195,705
May 8, 2026	0.68	0.68	0.63	0.65	0.65	-2.20%	126,667
May 7, 2026	0.68	0.70	0.65	0.66	0.66	-2.31%	128,869
May 6, 2026	0.67	0.70	0.67	0.68	0.68	-3.07%	72,529
May 5, 2026	0.69	0.71	0.67	0.70	0.70	0.32%	77,553
May 4, 2026	0.68	0.72	0.68	0.69	0.69	2.03%	151,991
May 1, 2026	0.70	0.70	0.67	0.68	0.68	0.15%	107,950
Apr 30, 2026	0.69	0.70	0.66	0.68	0.68	0.47%	65,397
Apr 29, 2026	0.64	0.69	0.64	0.68	0.68	6.72%	138,909
Apr 28, 2026	0.66	0.69	0.62	0.63	0.63	-3.03%	284,489
Apr 27, 2026	0.67	0.68	0.64	0.65	0.65	-3.05%	89,809
Apr 24, 2026	0.68	0.69	0.66	0.67	0.67	-2.23%	65,006
Apr 23, 2026	0.69	0.71	0.67	0.69	0.69	0.25%	253,290
Apr 22, 2026	0.71	0.72	0.66	0.69	0.69	-3.73%	97,153
Apr 21, 2026	0.69	0.73	0.68	0.72	0.72	2.39%	46,852
Apr 20, 2026	0.70	0.72	0.69	0.70	0.70	-1.45%	119,369
Apr 17, 2026	0.69	0.73	0.69	0.71	0.71	1.00%	197,466
Apr 16, 2026	0.72	0.73	0.68	0.70	0.70	-2.56%	164,373
Apr 15, 2026	0.67	0.72	0.66	0.72	0.72	8.21%	104,068
Apr 14, 2026	0.64	0.69	0.64	0.67	0.67	4.62%	100,150
Apr 13, 2026	0.61	0.64	0.61	0.64	0.64	3.92%	112,962
Apr 10, 2026	0.66	0.66	0.60	0.61	0.61	-6.12%	170,094
Apr 9, 2026	0.67	0.67	0.64	0.65	0.65	-1.67%	112,473
Apr 8, 2026	0.69	0.71	0.64	0.66	0.66	-3.00%	244,040
Apr 7, 2026	0.70	0.73	0.65	0.68	0.68	-3.05%	311,825
Apr 6, 2026	0.76	0.76	0.70	0.71	0.71	-5.69%	193,138
Apr 2, 2026	0.72	0.76	0.68	0.75	0.75	6.03%	122,910
Apr 1, 2026	0.70	0.72	0.67	0.71	0.71	6.00%	297,812
Mar 31, 2026	0.69	0.69	0.65	0.67	0.67	3.45%	165,431
Mar 30, 2026	0.67	0.67	0.63	0.64	0.64	-1.49%	90,171
Mar 27, 2026	0.68	0.69	0.62	0.65	0.65	-5.83%	170,099
Mar 26, 2026	0.68	0.70	0.67	0.69	0.69	1.29%	200,984
Mar 25, 2026	0.69	0.74	0.67	0.68	0.68	0.66%	220,126
Mar 24, 2026	0.81	0.81	0.68	0.68	0.68	-9.40%	341,561
Mar 23, 2026	0.80	0.82	0.75	0.75	0.75	-3.37%	220,337
Mar 20, 2026	0.83	0.88	0.75	0.78	0.78	-6.08%	1,753,098
Mar 19, 2026	0.85	0.91	0.83	0.83	0.83	-1.12%	422,362
Mar 18, 2026	0.86	0.94	0.84	0.84	0.84	0.69%	415,155
Mar 17, 2026	0.89	0.95	0.80	0.83	0.83	-7.87%	724,938
Mar 16, 2026	0.82	0.95	0.81	0.90	0.90	13.94%	1,185,089