Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.77	0.80	0.75	0.75	0.75	-4.82%	212,811
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
Jun 4, 2026	0.69	0.71	0.67	0.70	0.70	1.82%	197,801
Jun 3, 2026	0.70	0.70	0.68	0.69	0.69	-2.34%	46,933
Jun 2, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	365,904
Jun 1, 2026	0.71	0.72	0.69	0.70	0.70	-0.78%	141,047
May 29, 2026	0.69	0.71	0.69	0.71	0.71	0.36%	47,427
May 28, 2026	0.71	0.71	0.67	0.70	0.70	1.53%	73,654
May 27, 2026	0.71	0.71	0.67	0.69	0.69	-1.09%	85,566
May 26, 2026	0.69	0.72	0.69	0.70	0.70	-1.27%	155,237
May 22, 2026	0.73	0.73	0.70	0.71	0.71	-3.26%	72,525
May 21, 2026	0.73	0.73	0.70	0.73	0.73	0.40%	178,031
May 20, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	120,451
May 19, 2026	0.70	0.77	0.70	0.74	0.74	3.70%	210,874
May 18, 2026	0.67	0.73	0.65	0.71	0.71	10.29%	258,939
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