Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.69	0.72	0.69	0.71	0.71	2.85%	16,927
Sep 9, 2026	0.69	0.71	0.69	0.69	0.69	-2.93%	37,187
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%	82,970
Sep 2, 2026	0.73	0.73	0.68	0.69	0.69	-2.19%	57,425
Sep 1, 2026	0.73	0.73	0.70	0.70	0.70	-3.37%	19,017
Aug 31, 2026	0.69	0.73	0.69	0.73	0.73	5.64%	26,868
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
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