Enhanced Group Inc. (ENHA)
NYSE: ENHA · Real-Time Price · USD
1.220
-0.040 (-3.17%)
At close: Oct 16, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Oct 16, 2026, 7:32 PM EDT
Enhanced Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.28 | 1.35 | 1.20 | 1.22 | 1.22 | -3.17% | 514,164 |
| Oct 15, 2026 | 1.15 | 1.34 | 1.09 | 1.26 | 1.26 | 7.69% | 1,540,697 |
| Oct 14, 2026 | 1.28 | 1.29 | 1.15 | 1.17 | 1.17 | -5.65% | 592,109 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.18 | 1.24 | 1.24 | -17.33% | 990,174 |
| Oct 12, 2026 | 1.24 | 1.53 | 1.06 | 1.50 | 1.50 | 20.00% | 2,128,359 |
| Oct 9, 2026 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -6.02% | 498,264 |
| Oct 8, 2026 | 1.39 | 1.41 | 1.32 | 1.33 | 1.33 | -4.32% | 568,389 |
| Oct 7, 2026 | 1.48 | 1.50 | 1.36 | 1.39 | 1.39 | -6.08% | 584,464 |
| Oct 6, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 361,274 |
| Oct 5, 2026 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 379,780 |
| Oct 2, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 221,441 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 471,643 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.39 | 1.40 | 1.40 | -5.41% | 647,370 |
| Sep 29, 2026 | 1.43 | 1.53 | 1.42 | 1.48 | 1.48 | -3.27% | 1,011,580 |
| Sep 28, 2026 | 1.46 | 1.63 | 1.44 | 1.53 | 1.53 | 6.25% | 2,173,699 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 393,185 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | 5.00% | 853,941 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 696,748 |
| Sep 22, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 505,361 |
| Sep 21, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 490,232 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.40 | 1.44 | 1.44 | -1.37% | 579,069 |
| Sep 17, 2026 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 538,729 |
| Sep 16, 2026 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -6.54% | 1,480,224 |
| Sep 15, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 572,199 |
| Sep 14, 2026 | 1.57 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 582,183 |
| Sep 11, 2026 | 1.57 | 1.61 | 1.53 | 1.56 | 1.56 | - | 563,394 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.54 | 1.56 | 1.56 | -3.70% | 998,571 |
| Sep 9, 2026 | 1.53 | 1.67 | 1.49 | 1.62 | 1.62 | 3.85% | 2,828,192 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.50 | 1.56 | 1.56 | -1.27% | 1,029,211 |
| Sep 4, 2026 | 1.56 | 1.67 | 1.56 | 1.58 | 1.58 | 0.64% | 334,375 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -0.63% | 534,526 |
| Sep 2, 2026 | 1.55 | 1.62 | 1.48 | 1.58 | 1.58 | 2.60% | 1,029,678 |
| Sep 1, 2026 | 1.59 | 1.62 | 1.53 | 1.54 | 1.54 | -4.35% | 613,257 |
| Aug 31, 2026 | 1.58 | 1.71 | 1.50 | 1.61 | 1.61 | -0.62% | 1,030,177 |
| Aug 28, 2026 | 1.56 | 1.67 | 1.52 | 1.62 | 1.62 | 2.53% | 1,070,681 |
| Aug 27, 2026 | 1.64 | 1.70 | 1.58 | 1.58 | 1.58 | -1.86% | 614,087 |
| Aug 26, 2026 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 605,993 |
| Aug 25, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 704,999 |
| Aug 24, 2026 | 1.74 | 1.81 | 1.64 | 1.64 | 1.64 | -4.65% | 581,287 |
| Aug 21, 2026 | 1.71 | 1.76 | 1.63 | 1.72 | 1.72 | 1.18% | 1,142,234 |
| Aug 20, 2026 | 1.78 | 1.83 | 1.67 | 1.70 | 1.70 | 5.59% | 1,828,919 |
| Aug 19, 2026 | 1.70 | 1.72 | 1.59 | 1.61 | 1.61 | -1.23% | 1,046,489 |
| Aug 18, 2026 | 1.70 | 1.79 | 1.60 | 1.63 | 1.63 | -4.68% | 1,581,288 |
| Aug 17, 2026 | 2.01 | 2.01 | 1.51 | 1.71 | 1.71 | -12.76% | 3,945,813 |
| Aug 14, 2026 | 2.31 | 2.31 | 1.66 | 1.96 | 1.96 | -21.60% | 3,870,937 |
| Aug 13, 2026 | 2.35 | 2.50 | 1.93 | 2.50 | 2.50 | 11.61% | 1,699,442 |
| Aug 12, 2026 | 2.35 | 2.35 | 2.11 | 2.24 | 2.24 | 4.19% | 673,519 |
| Aug 11, 2026 | 2.49 | 2.52 | 2.06 | 2.15 | 2.15 | -12.96% | 1,002,423 |
| Aug 10, 2026 | 2.60 | 2.65 | 2.45 | 2.47 | 2.47 | -6.79% | 471,515 |
| Aug 7, 2026 | 2.63 | 2.71 | 2.52 | 2.65 | 2.65 | 0.38% | 412,721 |