5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+13.33%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
-58.02%
Envoy Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.69 | $0.66 (-4.67%) | $0.69 | $0.65 | 60.18 K | $46.53 M |
| 05/12/2026 | $0.63 | $0.68 (7.14%) | $0.68 | $0.63 | 156.68 K | $46.88 M |
| 05/11/2026 | $0.69 | $0.64 (-6.67%) | $0.69 | $0.63 | 195.71 K | $44.39 M |
| 05/08/2026 | $0.68 | $0.65 (-4.93%) | $0.68 | $0.63 | 126.70 K | $44.50 M |
| 05/07/2026 | $0.68 | $0.66 (-2.86%) | $0.70 | $0.65 | 128.90 K | $45.50 M |
| 05/06/2026 | $0.67 | $0.68 (0.69%) | $0.70 | $0.67 | 72.53 K | $13.24 M |
| 05/05/2026 | $0.69 | $0.70 (0.36%) | $0.71 | $0.67 | 77.60 K | $13.66 M |
| 05/04/2026 | $0.68 | $0.69 (2.18%) | $0.72 | $0.68 | 151.99 K | $13.62 M |
| 05/01/2026 | $0.70 | $0.68 (-2.58%) | $0.70 | $0.67 | 107.95 K | $13.35 M |
| 04/30/2026 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.66 | 65.40 K | $13.33 M |
| 04/29/2026 | $0.64 | $0.68 (5.75%) | $0.69 | $0.64 | 138.91 K | $13.27 M |
| 04/28/2026 | $0.66 | $0.63 (-3.91%) | $0.69 | $0.62 | 284.49 K | $12.43 M |
| 04/27/2026 | $0.67 | $0.65 (-2.95%) | $0.68 | $0.64 | 89.81 K | $12.82 M |
| 04/24/2026 | $0.68 | $0.67 (-1.23%) | $0.69 | $0.66 | 65.01 K | $13.22 M |
| 04/23/2026 | $0.69 | $0.69 (0%) | $0.71 | $0.67 | 253.30 K | $13.52 M |
| 04/22/2026 | $0.71 | $0.69 (-3.06%) | $0.72 | $0.66 | 97.20 K | $13.49 M |
| 04/21/2026 | $0.69 | $0.72 (3.17%) | $0.73 | $0.68 | 46.85 K | $14.01 M |
| 04/20/2026 | $0.70 | $0.70 (-0.27%) | $0.72 | $0.69 | 119.37 K | $13.69 M |
| 04/17/2026 | $0.69 | $0.71 (3.05%) | $0.73 | $0.69 | 197.50 K | $13.89 M |
| 04/16/2026 | $0.72 | $0.70 (-2.56%) | $0.73 | $0.68 | 164.40 K | $13.75 M |
| 04/15/2026 | $0.67 | $0.72 (7.9%) | $0.72 | $0.66 | 104.10 K | $14.11 M |
| 04/14/2026 | $0.64 | $0.67 (3.97%) | $0.69 | $0.64 | 100.20 K | $13.04 M |
| 04/13/2026 | $0.61 | $0.64 (4.26%) | $0.64 | $0.61 | 113.00 K | $12.47 M |
| 04/10/2026 | $0.66 | $0.61 (-7.23%) | $0.66 | $0.60 | 170.10 K | $12.00 M |
| 04/09/2026 | $0.67 | $0.65 (-3.14%) | $0.67 | $0.64 | 112.47 K | $12.78 M |
| 04/08/2026 | $0.69 | $0.66 (-4.44%) | $0.71 | $0.64 | 244.04 K | $12.99 M |
| 04/07/2026 | $0.70 | $0.68 (-2.77%) | $0.73 | $0.65 | 311.83 K | $13.40 M |
| 04/06/2026 | $0.76 | $0.71 (-7.24%) | $0.76 | $0.70 | 193.14 K | $13.82 M |
| 04/02/2026 | $0.72 | $0.75 (4.28%) | $0.76 | $0.68 | 122.91 K | $14.65 M |
| 04/01/2026 | $0.70 | $0.71 (0.71%) | $0.72 | $0.67 | 297.81 K | $13.82 M |
| 03/31/2026 | $0.69 | $0.67 (-4.16%) | $0.69 | $0.65 | 165.43 K | $13.04 M |
| 03/30/2026 | $0.67 | $0.64 (-3.32%) | $0.67 | $0.63 | 90.20 K | $12.60 M |
| 03/27/2026 | $0.68 | $0.65 (-3.9%) | $0.69 | $0.62 | 170.10 K | $12.79 M |
| 03/26/2026 | $0.68 | $0.69 (1.91%) | $0.70 | $0.67 | 200.98 K | $13.58 M |
| 03/25/2026 | $0.69 | $0.68 (-0.19%) | $0.74 | $0.67 | 220.13 K | $13.41 M |
| 03/24/2026 | $0.81 | $0.68 (-15.77%) | $0.81 | $0.68 | 341.56 K | $13.32 M |
| 03/23/2026 | $0.80 | $0.75 (-6.33%) | $0.82 | $0.75 | 220.34 K | $14.70 M |
| 03/20/2026 | $0.83 | $0.78 (-6.04%) | $0.88 | $0.75 | 1.75 M | $15.22 M |
| 03/19/2026 | $0.85 | $0.83 (-3.15%) | $0.91 | $0.83 | 422.40 K | $16.20 M |
| 03/18/2026 | $0.86 | $0.84 (-3.23%) | $0.94 | $0.84 | 415.20 K | $16.39 M |
| 03/17/2026 | $0.89 | $0.83 (-6.7%) | $0.95 | $0.80 | 724.94 K | $16.28 M |
| 03/16/2026 | $0.82 | $0.90 (10.49%) | $0.95 | $0.81 | 1.19 M | $17.67 M |
| 03/13/2026 | $0.74 | $0.79 (6.89%) | $0.84 | $0.74 | 519.03 K | $15.50 M |
| 03/12/2026 | $0.75 | $0.75 (-0.44%) | $0.78 | $0.74 | 399.32 K | $14.63 M |
| 03/11/2026 | $0.71 | $0.76 (7.39%) | $0.77 | $0.67 | 964.52 K | $14.94 M |
| 03/10/2026 | $0.71 | $0.70 (-1.83%) | $0.71 | $0.68 | 138.82 K | $13.70 M |
| 03/09/2026 | $0.65 | $0.68 (4.7%) | $0.71 | $0.63 | 159.31 K | $13.32 M |
| 03/06/2026 | $0.70 | $0.65 (-7.07%) | $0.70 | $0.64 | 193.20 K | $12.75 M |
| 03/05/2026 | $0.70 | $0.69 (-0.94%) | $0.71 | $0.68 | 136.01 K | $13.59 M |
| 03/04/2026 | $0.67 | $0.70 (4.46%) | $0.73 | $0.66 | 167.62 K | $13.72 M |
| 03/03/2026 | $0.70 | $0.69 (-2.1%) | $0.73 | $0.68 | 203.10 K | $13.43 M |
| 03/02/2026 | $0.72 | $0.70 (-2.73%) | $0.73 | $0.67 | 306.21 K | $13.71 M |
| 02/27/2026 | $0.72 | $0.72 (0.6%) | $0.73 | $0.69 | 323.41 K | $14.20 M |
| 02/26/2026 | $0.72 | $0.70 (-2.61%) | $0.72 | $0.69 | 117.60 K | $13.73 M |
| 02/25/2026 | $0.75 | $0.72 (-4.32%) | $0.76 | $0.69 | 303.34 K | $14.06 M |
| 02/24/2026 | $0.72 | $0.74 (3.18%) | $0.75 | $0.69 | 270.44 K | $14.56 M |
| 02/23/2026 | $0.73 | $0.70 (-4.58%) | $0.73 | $0.63 | 228.10 K | $13.64 M |
| 02/20/2026 | $0.75 | $0.71 (-5.31%) | $0.77 | $0.70 | 410.23 K | $13.92 M |
| 02/19/2026 | $0.77 | $0.74 (-4.55%) | $0.78 | $0.67 | 630.20 K | $14.41 M |
| 02/18/2026 | $0.72 | $0.76 (5.14%) | $0.78 | $0.65 | 1.18 M | $14.84 M |
| 02/17/2026 | $0.60 | $0.69 (14.82%) | $0.70 | $0.57 | 1.38 M | $13.50 M |
| 02/13/2026 | $0.55 | $0.60 (9.09%) | $0.60 | $0.53 | 588.20 K | $11.76 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.
