Enhanced Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.89	3.10	2.64	3.01	3.01	4.15%	1,817,424
May 28, 2026	3.01	3.05	2.62	2.89	2.89	4.33%	2,600,679
May 27, 2026	3.04	3.05	2.35	2.77	2.77	-8.58%	2,744,050
May 26, 2026	3.87	3.90	2.54	3.03	3.03	-43.47%	5,878,210
May 22, 2026	5.80	5.85	4.85	5.36	5.36	-6.29%	1,213,329
May 21, 2026	5.10	5.72	4.91	5.72	5.72	16.50%	669,986
May 20, 2026	5.33	5.38	4.66	4.91	4.91	-6.65%	516,498
May 19, 2026	5.85	6.06	5.00	5.26	5.26	5.20%	2,255,343
May 18, 2026	5.23	5.42	4.65	5.00	5.00	4.82%	784,341
May 15, 2026	4.08	4.77	3.56	4.77	4.77	11.97%	434,476
May 14, 2026	5.20	5.20	3.98	4.26	4.26	-19.32%	751,810
May 13, 2026	6.30	6.54	5.03	5.28	5.28	-9.59%	393,116
May 12, 2026	7.01	7.31	5.26	5.84	5.84	-20.11%	203,799
May 11, 2026	9.00	9.00	6.49	7.31	7.31	-24.64%	264,269
May 8, 2026	7.89	10.17	6.75	9.70	9.70	20.80%	879,421
May 7, 2026	12.07	14.00	7.50	8.03	8.03	-28.24%	380,076
May 6, 2026	11.59	11.59	10.70	11.19	11.19	4.19%	11,689
May 5, 2026	11.51	12.05	9.92	10.74	10.74	-3.68%	22,296
May 4, 2026	10.92	11.52	10.50	11.15	11.15	4.69%	52,999
May 1, 2026	10.91	11.29	10.04	10.65	10.65	4.11%	49,092
Apr 30, 2026	10.10	10.65	10.05	10.23	10.23	1.79%	22,226
Apr 29, 2026	10.09	10.13	8.82	10.05	10.05	-1.76%	66,881
Apr 28, 2026	10.26	10.29	10.20	10.23	10.23	-0.49%	41,741
Apr 27, 2026	10.28	10.29	10.27	10.28	10.28	0.19%	87,315
Apr 24, 2026	10.27	10.28	10.26	10.26	10.26	-0.29%	500,322
Apr 23, 2026	10.29	10.29	10.28	10.29	10.29	0.10%	89,504
Apr 22, 2026	10.27	10.31	10.26	10.28	10.28	0.05%	446,056
Apr 21, 2026	10.27	10.29	10.26	10.28	10.28	0.24%	57,936
Apr 20, 2026	10.27	10.27	10.24	10.25	10.25	-0.29%	7,760
Apr 17, 2026	10.29	10.29	10.27	10.28	10.28	0.10%	45,236
Apr 16, 2026	10.29	10.29	10.26	10.27	10.27	-	1,546,002
Apr 15, 2026	10.25	10.29	10.25	10.27	10.27	0.10%	668,025
Apr 14, 2026	10.27	10.27	10.25	10.26	10.26	0.10%	363,943
Apr 13, 2026	10.25	10.27	10.24	10.25	10.25	-0.10%	231,523
Apr 10, 2026	10.26	10.30	10.26	10.26	10.26	-0.10%	2,924,230
Apr 9, 2026	10.29	10.29	10.23	10.27	10.27	0.10%	552,177
Apr 8, 2026	10.24	10.26	10.21	10.26	10.26	0.29%	1,803,594
Apr 7, 2026	10.20	10.23	10.20	10.23	10.23	0.29%	707,824
Apr 6, 2026	10.17	10.20	10.17	10.20	10.20	0.29%	112,780
Apr 2, 2026	10.17	10.17	10.16	10.17	10.17	-	29,673
Apr 1, 2026	10.17	10.17	10.16	10.17	10.17	-	34,083
Mar 31, 2026	10.17	10.17	10.16	10.17	10.17	-	35,499
Mar 30, 2026	10.17	10.18	10.16	10.17	10.17	-	112,987
Mar 27, 2026	10.16	10.17	10.16	10.17	10.17	0.10%	24,598
Mar 26, 2026	10.17	10.17	10.16	10.16	10.16	-0.10%	77,078
Mar 25, 2026	10.17	10.17	10.16	10.17	10.17	-	92,920
Mar 24, 2026	10.17	10.17	10.16	10.17	10.17	-0.10%	22,532
Mar 23, 2026	10.15	10.18	10.15	10.18	10.18	0.20%	70,954
Mar 20, 2026	10.15	10.16	10.15	10.16	10.16	0.05%	38,402
Mar 19, 2026	10.15	10.16	10.15	10.16	10.16	0.05%	18,113