5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
-28.35%
Envoy Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.66 | $0.66 (-0.94%) | $0.67 | $0.65 | 30.70 K | $68.42 M |
| 10/07/2026 | $0.67 | $0.65 (-2.48%) | $0.67 | $0.65 | 76.60 K | $67.98 M |
| 10/06/2026 | $0.67 | $0.65 (-2.81%) | $0.67 | $0.65 | 57.46 K | $67.75 M |
| 10/05/2026 | $0.67 | $0.65 (-2.21%) | $0.69 | $0.65 | 73.31 K | $67.73 M |
| 10/02/2026 | $0.68 | $0.68 (-0.88%) | $0.70 | $0.65 | 160.60 K | $70.54 M |
| 10/01/2026 | $0.68 | $0.66 (-3.28%) | $0.70 | $0.65 | 73.61 K | $68.73 M |
| 09/30/2026 | $0.71 | $0.68 (-4.07%) | $0.71 | $0.68 | 31.47 K | $70.86 M |
| 09/29/2026 | $0.70 | $0.71 (1.29%) | $0.72 | $0.68 | 58.31 K | $73.76 M |
| 09/28/2026 | $0.70 | $0.69 (-1.41%) | $0.71 | $0.69 | 64.90 K | $72.01 M |
| 09/25/2026 | $0.69 | $0.72 (3.56%) | $0.73 | $0.69 | 55.05 K | $74.39 M |
| 09/24/2026 | $0.73 | $0.72 (-1.78%) | $0.74 | $0.70 | 39.60 K | $74.50 M |
| 09/23/2026 | $0.72 | $0.72 (0.52%) | $0.73 | $0.72 | 33.60 K | $75.12 M |
| 09/22/2026 | $0.70 | $0.72 (2.14%) | $0.73 | $0.70 | 33.42 K | $74.43 M |
| 09/21/2026 | $0.69 | $0.71 (2.48%) | $0.73 | $0.69 | 81.30 K | $73.92 M |
| 09/18/2026 | $0.67 | $0.71 (6.55%) | $0.71 | $0.67 | 48.51 K | $74.27 M |
| 09/17/2026 | $0.73 | $0.68 (-6.99%) | $0.73 | $0.68 | 175.20 K | $70.77 M |
| 09/16/2026 | $0.71 | $0.71 (0.01%) | $0.73 | $0.71 | 74.40 K | $73.88 M |
| 09/15/2026 | $0.73 | $0.71 (-2.74%) | $0.76 | $0.71 | 36.10 K | $73.87 M |
| 09/14/2026 | $0.75 | $0.73 (-2.65%) | $0.75 | $0.73 | 51.99 K | $75.96 M |
| 09/11/2026 | $0.69 | $0.74 (6.97%) | $0.75 | $0.69 | 109.80 K | $77.01 M |
| 09/10/2026 | $0.69 | $0.71 (2.9%) | $0.72 | $0.69 | 17.16 K | $73.87 M |
| 09/09/2026 | $0.69 | $0.69 (-0.1%) | $0.71 | $0.69 | 37.30 K | $71.82 M |
| 09/08/2026 | $0.72 | $0.71 (-1.24%) | $0.73 | $0.71 | 45.93 K | $73.98 M |
| 09/04/2026 | $0.71 | $0.71 (0%) | $0.73 | $0.70 | 28.15 K | $73.87 M |
| 09/03/2026 | $0.72 | $0.73 (1.42%) | $0.73 | $0.69 | 84.62 K | $75.96 M |
| 09/02/2026 | $0.73 | $0.69 (-5.25%) | $0.73 | $0.68 | 57.53 K | $71.68 M |
| 09/01/2026 | $0.73 | $0.70 (-3.37%) | $0.73 | $0.70 | 26.70 K | $73.29 M |
| 08/31/2026 | $0.69 | $0.73 (5.26%) | $0.73 | $0.69 | 29.35 K | $75.84 M |
| 08/28/2026 | $0.76 | $0.69 (-9.08%) | $0.76 | $0.69 | 49.04 K | $71.80 M |
| 08/27/2026 | $0.74 | $0.73 (-0.77%) | $0.74 | $0.72 | 47.70 K | $76.04 M |
| 08/26/2026 | $0.74 | $0.74 (-0.54%) | $0.76 | $0.73 | 52.23 K | $76.57 M |
| 08/25/2026 | $0.73 | $0.75 (2.89%) | $0.75 | $0.73 | 48.80 K | $77.72 M |
| 08/24/2026 | $0.75 | $0.75 (-0.44%) | $0.75 | $0.73 | 63.76 K | $77.63 M |
| 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 |
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.
