5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
-8.47%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
-40.87%
Envoy Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.75 | $0.75 (0%) | $0.75 | $0.73 | 60.86 K | $78.03 M |
| 08/20/2026 | $0.74 | $0.75 (1.54%) | $0.75 | $0.73 | 17.79 K | $78.07 M |
| 08/19/2026 | $0.76 | $0.74 (-2.5%) | $0.76 | $0.74 | 56.30 K | $76.99 M |
| 08/18/2026 | $0.74 | $0.74 (-0.15%) | $0.77 | $0.72 | 62.90 K | $76.87 M |
| 08/17/2026 | $0.81 | $0.74 (-9.71%) | $0.81 | $0.73 | 166.50 K | $76.47 M |
| 08/14/2026 | $0.75 | $0.80 (6.67%) | $0.81 | $0.74 | 329.76 K | $83.23 M |
| 08/13/2026 | $0.73 | $0.75 (2.23%) | $0.77 | $0.73 | 183.81 K | $77.64 M |
| 08/12/2026 | $0.78 | $0.75 (-3.93%) | $0.78 | $0.73 | 101.00 K | $77.54 M |
| 08/11/2026 | $0.72 | $0.77 (6.56%) | $0.78 | $0.71 | 259.25 K | $80.11 M |
| 08/10/2026 | $0.66 | $0.71 (7.01%) | $0.71 | $0.66 | 209.50 K | $73.35 M |
| 08/07/2026 | $0.67 | $0.67 (0.03%) | $0.70 | $0.66 | 96.10 K | $69.83 M |
| 08/06/2026 | $0.68 | $0.68 (0.12%) | $0.71 | $0.67 | 31.52 K | $70.83 M |
| 08/05/2026 | $0.70 | $0.68 (-2.29%) | $0.72 | $0.68 | 125.70 K | $47.15 M |
| 08/04/2026 | $0.69 | $0.69 (0.15%) | $0.71 | $0.68 | 121.48 K | $47.43 M |
| 08/03/2026 | $0.68 | $0.69 (1.54%) | $0.71 | $0.68 | 134.75 K | $47.60 M |
| 07/31/2026 | $0.68 | $0.67 (-1.38%) | $0.68 | $0.65 | 86.87 K | $46.23 M |
| 07/30/2026 | $0.65 | $0.67 (2.21%) | $0.67 | $0.65 | 50.80 K | $45.95 M |
| 07/29/2026 | $0.68 | $0.64 (-5.24%) | $0.68 | $0.62 | 337.93 K | $44.35 M |
| 07/28/2026 | $0.68 | $0.68 (-0.83%) | $0.70 | $0.66 | 78.27 K | $46.80 M |
| 07/27/2026 | $0.66 | $0.67 (1.71%) | $0.70 | $0.65 | 100.66 K | $46.46 M |
| 07/24/2026 | $0.68 | $0.66 (-1.82%) | $0.69 | $0.65 | 112.02 K | $45.68 M |
| 07/23/2026 | $0.69 | $0.66 (-4.58%) | $0.69 | $0.66 | 159.32 K | $45.57 M |
| 07/22/2026 | $0.68 | $0.69 (1.9%) | $0.71 | $0.68 | 161.91 K | $47.77 M |
| 07/21/2026 | $0.69 | $0.68 (-1.95%) | $0.79 | $0.68 | 809.80 K | $46.91 M |
| 07/20/2026 | $0.70 | $0.67 (-4.55%) | $0.72 | $0.66 | 218.40 K | $46.26 M |
| 07/17/2026 | $0.73 | $0.70 (-4.02%) | $0.79 | $0.69 | 320.21 K | $48.36 M |
| 07/16/2026 | $0.72 | $0.76 (5.57%) | $0.81 | $0.71 | 1.04 M | $52.40 M |
| 07/15/2026 | $0.78 | $0.72 (-7.24%) | $0.78 | $0.70 | 1.22 M | $49.87 M |
| 07/14/2026 | $0.74 | $0.76 (2.53%) | $0.79 | $0.73 | 1.17 M | $52.30 M |
| 07/13/2026 | $0.70 | $0.69 (-0.9%) | $0.72 | $0.68 | 120.70 K | $47.82 M |
| 07/10/2026 | $0.68 | $0.68 (0.72%) | $0.73 | $0.68 | 73.62 K | $47.10 M |
| 07/09/2026 | $0.71 | $0.68 (-4.31%) | $0.73 | $0.65 | 211.50 K | $46.94 M |
| 07/08/2026 | $0.80 | $0.71 (-11.41%) | $0.80 | $0.64 | 237.86 K | $48.85 M |
| 07/07/2026 | $0.77 | $0.76 (-1.29%) | $0.79 | $0.75 | 118.60 K | $52.39 M |
| 07/06/2026 | $0.76 | $0.80 (5.1%) | $0.83 | $0.76 | 336.40 K | $54.84 M |
| 07/02/2026 | $0.77 | $0.75 (-2.34%) | $0.80 | $0.75 | 213.57 K | $51.84 M |
| 07/01/2026 | $0.80 | $0.79 (-1.24%) | $0.80 | $0.77 | 265.40 K | $54.47 M |
| 06/30/2026 | $0.67 | $0.79 (17.66%) | $0.85 | $0.67 | 989.20 K | $54.60 M |
| 06/29/2026 | $0.64 | $0.68 (6.72%) | $0.73 | $0.63 | 319.70 K | $47.08 M |
| 06/26/2026 | $0.64 | $0.67 (3.93%) | $0.72 | $0.63 | 570.90 K | $45.95 M |
| 06/25/2026 | $0.69 | $0.67 (-1.87%) | $0.90 | $0.64 | 10.31 M | $46.39 M |
| 06/24/2026 | $0.67 | $0.63 (-5.5%) | $0.67 | $0.63 | 73.20 K | $43.49 M |
| 06/23/2026 | $0.66 | $0.65 (-0.76%) | $0.67 | $0.64 | 103.10 K | $44.81 M |
| 06/22/2026 | $0.64 | $0.66 (2.52%) | $0.68 | $0.63 | 151.20 K | $45.51 M |
| 06/18/2026 | $0.65 | $0.63 (-3.12%) | $0.68 | $0.63 | 389.74 K | $43.70 M |
| 06/17/2026 | $0.65 | $0.65 (1.46%) | $0.66 | $0.65 | 44.02 K | $45.11 M |
| 06/16/2026 | $0.65 | $0.65 (0.53%) | $0.65 | $0.63 | 52.65 K | $44.70 M |
| 06/15/2026 | $0.66 | $0.65 (-2.83%) | $0.66 | $0.64 | 66.01 K | $44.48 M |
| 06/12/2026 | $0.64 | $0.63 (-2.35%) | $0.68 | $0.62 | 57.30 K | $43.28 M |
| 06/11/2026 | $0.67 | $0.66 (-1.81%) | $0.67 | $0.63 | 95.94 K | $45.35 M |
| 06/10/2026 | $0.62 | $0.65 (5.61%) | $0.66 | $0.62 | 97.89 K | $45.14 M |
| 06/09/2026 | $0.64 | $0.62 (-3.44%) | $0.68 | $0.61 | 188.78 K | $42.74 M |
| 06/08/2026 | $0.69 | $0.66 (-4.23%) | $0.69 | $0.64 | 102.54 K | $45.43 M |
| 06/05/2026 | $0.68 | $0.66 (-2.76%) | $0.69 | $0.65 | 97.00 K | $45.58 M |
| 06/04/2026 | $0.69 | $0.70 (1.59%) | $0.71 | $0.67 | 197.80 K | $48.32 M |
| 06/03/2026 | $0.70 | $0.69 (-1.64%) | $0.70 | $0.68 | 46.93 K | $47.46 M |
| 06/02/2026 | $0.69 | $0.71 (2.17%) | $0.71 | $0.69 | 365.90 K | $48.60 M |
| 06/01/2026 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.69 | 141.05 K | $48.25 M |
| 05/29/2026 | $0.69 | $0.71 (2.25%) | $0.71 | $0.69 | 47.43 K | $48.63 M |
| 05/28/2026 | $0.71 | $0.70 (-0.75%) | $0.71 | $0.67 | 73.65 K | $48.46 M |
| 05/27/2026 | $0.71 | $0.69 (-2.48%) | $0.71 | $0.67 | 85.60 K | $47.73 M |
| 05/26/2026 | $0.69 | $0.70 (1.79%) | $0.72 | $0.69 | 155.24 K | $48.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
