Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.86	0.83	0.84	0.84	-0.45%	56,673
Dec 4, 2025	0.81	0.87	0.81	0.85	0.85	4.06%	202,063
Dec 3, 2025	0.82	0.83	0.80	0.81	0.81	0.88%	178,617
Dec 2, 2025	0.82	0.82	0.80	0.81	0.81	-0.54%	167,048
Dec 1, 2025	0.82	0.84	0.79	0.81	0.81	-3.48%	335,126
Nov 28, 2025	0.82	0.85	0.82	0.84	0.84	5.07%	300,579
Nov 26, 2025	0.78	0.87	0.78	0.80	0.80	-0.03%	1,407,574
Nov 25, 2025	0.81	0.81	0.76	0.80	0.80	3.93%	2,368,404
Nov 24, 2025	0.72	0.82	0.71	0.77	0.77	6.59%	612,710
Nov 21, 2025	0.70	0.79	0.66	0.72	0.72	3.44%	781,888
Nov 20, 2025	0.71	0.75	0.69	0.70	0.70	-1.83%	254,403
Nov 19, 2025	0.75	0.76	0.71	0.71	0.71	-7.30%	212,009
Nov 18, 2025	0.65	0.80	0.65	0.77	0.77	17.48%	902,834
Nov 17, 2025	0.65	0.69	0.65	0.65	0.65	-2.37%	90,749
Nov 14, 2025	0.67	0.70	0.64	0.67	0.67	0.54%	369,714
Nov 13, 2025	0.73	0.73	0.66	0.66	0.66	-8.93%	404,826
Nov 12, 2025	0.69	0.75	0.67	0.73	0.73	3.93%	592,959
Nov 11, 2025	0.70	0.72	0.69	0.70	0.70	0.26%	143,060
Nov 10, 2025	0.72	0.72	0.69	0.70	0.70	-0.34%	243,854
Nov 7, 2025	0.70	0.73	0.70	0.70	0.70	-3.28%	297,191
Nov 6, 2025	0.74	0.75	0.71	0.73	0.73	-0.66%	178,506
Nov 5, 2025	0.72	0.76	0.71	0.73	0.73	0.80%	287,749
Nov 4, 2025	0.74	0.75	0.70	0.73	0.73	-5.04%	342,250
Nov 3, 2025	0.77	0.80	0.74	0.76	0.76	-5.13%	461,390
Oct 31, 2025	0.77	0.81	0.73	0.81	0.81	7.51%	653,539
Oct 30, 2025	0.76	0.78	0.72	0.75	0.75	-4.54%	372,731
Oct 29, 2025	0.83	0.83	0.76	0.78	0.78	-2.56%	452,321
Oct 28, 2025	0.81	0.82	0.79	0.81	0.81	-0.63%	334,378
Oct 27, 2025	0.88	0.88	0.78	0.81	0.81	-4.69%	727,399
Oct 24, 2025	0.81	0.86	0.79	0.85	0.85	3.34%	504,966
Oct 23, 2025	0.80	0.85	0.78	0.82	0.82	2.84%	254,437
Oct 22, 2025	0.83	0.85	0.77	0.80	0.80	-6.91%	603,252
Oct 21, 2025	0.85	0.88	0.84	0.86	0.86	1.92%	341,221
Oct 20, 2025	0.83	0.87	0.80	0.84	0.84	0.50%	558,434
Oct 17, 2025	0.85	0.85	0.78	0.84	0.84	-1.32%	614,230
Oct 16, 2025	0.90	0.93	0.80	0.85	0.85	-6.59%	1,218,573
Oct 15, 2025	0.95	0.95	0.89	0.91	0.91	-0.90%	770,856
Oct 14, 2025	0.91	0.96	0.85	0.92	0.92	2.22%	1,218,909
Oct 13, 2025	0.89	0.97	0.88	0.90	0.90	1.51%	1,076,223
Oct 10, 2025	0.97	1.02	0.89	0.89	0.89	-6.75%	2,174,805
Oct 9, 2025	0.95	0.99	0.92	0.95	0.95	2.04%	2,368,529
Oct 8, 2025	0.98	1.00	0.87	0.93	0.93	-41.50%	12,379,938
Oct 7, 2025	1.61	1.89	1.40	1.59	1.59	97.07%	146,419,821
Oct 6, 2025	0.83	0.84	0.78	0.81	0.81	-0.88%	100,401
Oct 3, 2025	0.76	0.85	0.75	0.81	0.81	7.74%	213,300
Oct 2, 2025	0.76	0.78	0.74	0.76	0.76	-2.33%	151,639
Oct 1, 2025	0.78	0.79	0.75	0.77	0.77	-0.28%	132,941
Sep 30, 2025	0.80	0.81	0.76	0.78	0.78	-3.03%	123,132
Sep 29, 2025	0.82	0.82	0.77	0.80	0.80	2.63%	125,200
Sep 26, 2025	0.83	0.85	0.77	0.78	0.78	-8.41%	204,809