Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.67	0.70	0.67	0.68	0.68	-3.07%	70,821
May 5, 2026	0.69	0.71	0.67	0.70	0.70	0.32%	77,551
May 4, 2026	0.68	0.72	0.68	0.69	0.69	2.03%	150,188
May 1, 2026	0.70	0.70	0.67	0.68	0.68	0.15%	106,862
Apr 30, 2026	0.69	0.70	0.66	0.68	0.68	0.47%	59,724
Apr 29, 2026	0.64	0.69	0.64	0.68	0.68	6.72%	138,559
Apr 28, 2026	0.66	0.69	0.62	0.63	0.63	-3.03%	283,187
Apr 27, 2026	0.67	0.68	0.64	0.65	0.65	-3.05%	88,466
Apr 24, 2026	0.68	0.69	0.66	0.67	0.67	-2.23%	64,096
Apr 23, 2026	0.69	0.71	0.67	0.69	0.69	0.25%	251,690
Apr 22, 2026	0.71	0.72	0.66	0.69	0.69	-3.73%	93,739
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%	119,333
Apr 17, 2026	0.69	0.73	0.69	0.71	0.71	1.00%	196,941
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%	104,064
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%	169,291
Apr 9, 2026	0.67	0.67	0.64	0.65	0.65	-1.67%	111,942
Apr 8, 2026	0.69	0.71	0.64	0.66	0.66	-3.00%	244,017
Apr 7, 2026	0.70	0.73	0.65	0.68	0.68	-3.05%	299,397
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%	297,662
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%	90,170
Mar 27, 2026	0.68	0.69	0.62	0.65	0.65	-5.83%	168,308
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
Mar 13, 2026	0.74	0.84	0.74	0.79	0.79	5.98%	519,031
Mar 12, 2026	0.75	0.78	0.74	0.75	0.75	-2.11%	399,318
Mar 11, 2026	0.71	0.77	0.67	0.76	0.76	9.08%	964,524
Mar 10, 2026	0.71	0.71	0.68	0.70	0.70	2.88%	138,820
Mar 9, 2026	0.65	0.71	0.63	0.68	0.68	4.44%	159,306
Mar 6, 2026	0.70	0.70	0.64	0.65	0.65	-6.19%	193,159
Mar 5, 2026	0.70	0.71	0.68	0.69	0.69	-0.94%	136,010
Mar 4, 2026	0.67	0.73	0.66	0.70	0.70	2.15%	167,617
Mar 3, 2026	0.70	0.73	0.68	0.69	0.69	-2.02%	203,083
Mar 2, 2026	0.72	0.73	0.67	0.70	0.70	-3.44%	306,208
Feb 27, 2026	0.72	0.73	0.69	0.72	0.72	3.40%	323,411
Feb 26, 2026	0.72	0.72	0.69	0.70	0.70	-2.38%	117,603
Feb 25, 2026	0.75	0.76	0.69	0.72	0.72	-3.41%	303,342