Enhanced Group Inc. Class A ENHA
NYSE · United States · Finance
$1.42+0.02 (+1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.42 | +1.43% | $1.45 | $1.44 | $1.37 | 473.48K |
| 2026-09-30 | $1.40 | -5.41% | $1.51 | $1.51 | $1.39 | 657.90K |
| 2026-09-29 | $1.48 | -3.27% | $1.43 | $1.53 | $1.42 | 1.01M |
| 2026-09-28 | $1.53 | +6.25% | $1.46 | $1.63 | $1.44 | 2.27M |
| 2026-09-25 | $1.44 | -2.04% | $1.48 | $1.48 | $1.42 | 399.50K |
| 2026-09-24 | $1.47 | +5.00% | $1.48 | $1.48 | $1.40 | 864.90K |
| 2026-09-23 | $1.40 | -6.04% | $1.49 | $1.50 | $1.40 | 696.70K |
| 2026-09-22 | $1.49 | +4.20% | $1.46 | $1.50 | $1.43 | 537.10K |
| 2026-09-21 | $1.43 | -0.69% | $1.48 | $1.48 | $1.40 | 492.60K |
| 2026-09-18 | $1.44 | -1.37% | $1.45 | $1.48 | $1.40 | 579.30K |
| 2026-09-17 | $1.46 | +2.10% | $1.45 | $1.51 | $1.43 | 553.80K |
| 2026-09-16 | $1.43 | -6.54% | $1.55 | $1.55 | $1.40 | 1.48M |
| 2026-09-15 | $1.53 | -3.16% | $1.58 | $1.60 | $1.53 | 572.40K |
| 2026-09-14 | $1.58 | +1.28% | $1.57 | $1.62 | $1.54 | 588.60K |
| 2026-09-11 | $1.56 | 0.00% | $1.57 | $1.61 | $1.53 | 565.10K |
| 2026-09-10 | $1.56 | -3.70% | $1.67 | $1.69 | $1.54 | 1.01M |
| 2026-09-09 | $1.62 | +3.85% | $1.53 | $1.67 | $1.49 | 2.92M |
| 2026-09-08 | $1.56 | -1.27% | $1.60 | $1.62 | $1.50 | 1.03M |
| 2026-09-04 | $1.58 | +0.64% | $1.56 | $1.67 | $1.56 | 337.70K |
| 2026-09-03 | $1.57 | -0.63% | $1.62 | $1.63 | $1.54 | 535.00K |
| 2026-09-02 | $1.58 | +2.60% | $1.55 | $1.62 | $1.48 | 1.03M |
| 2026-09-01 | $1.54 | -4.35% | $1.59 | $1.62 | $1.53 | 613.40K |
| 2026-08-31 | $1.61 | -0.62% | $1.58 | $1.71 | $1.50 | 1.03M |
| 2026-08-28 | $1.62 | +2.53% | $1.56 | $1.67 | $1.52 | 1.07M |
| 2026-08-27 | $1.58 | -1.86% | $1.64 | $1.70 | $1.58 | 614.50K |
| 2026-08-26 | $1.61 | -1.23% | $1.63 | $1.66 | $1.58 | 606.40K |
| 2026-08-25 | $1.63 | -0.61% | $1.64 | $1.66 | $1.60 | 705.40K |
| 2026-08-24 | $1.64 | -4.65% | $1.74 | $1.81 | $1.64 | 583.40K |
| 2026-08-21 | $1.72 | +1.18% | $1.71 | $1.76 | $1.63 | 1.14M |
| 2026-08-20 | $1.70 | +5.59% | $1.78 | $1.83 | $1.67 | 1.83M |
| 2026-08-19 | $1.61 | -1.23% | $1.70 | $1.72 | $1.59 | 1.05M |
| 2026-08-18 | $1.63 | -4.68% | $1.70 | $1.79 | $1.60 | 1.59M |
| 2026-08-17 | $1.71 | -12.76% | $2.01 | $2.01 | $1.51 | 3.99M |
| 2026-08-14 | $1.96 | -21.60% | $2.31 | $2.31 | $1.66 | 4.08M |
| 2026-08-13 | $2.50 | +11.61% | $2.35 | $2.50 | $1.93 | 1.79M |
| 2026-08-12 | $2.24 | +4.19% | $2.35 | $2.35 | $2.11 | 674.40K |
| 2026-08-11 | $2.15 | -12.96% | $2.49 | $2.52 | $2.06 | 1.03M |
| 2026-08-10 | $2.47 | -6.79% | $2.60 | $2.65 | $2.45 | 475.20K |
| 2026-08-07 | $2.65 | +0.38% | $2.63 | $2.71 | $2.52 | 413.50K |
| 2026-08-06 | $2.64 | -1.49% | $2.68 | $2.68 | $2.52 | 566.40K |
| 2026-08-05 | $2.68 | -0.37% | $2.65 | $2.75 | $2.60 | 144.70K |
| 2026-08-04 | $2.69 | -1.82% | $2.79 | $2.80 | $2.62 | 304.20K |
| 2026-08-03 | $2.74 | -1.44% | $2.83 | $2.94 | $2.70 | 349.00K |
| 2026-07-31 | $2.78 | +0.36% | $2.77 | $2.94 | $2.69 | 162.70K |
| 2026-07-30 | $2.77 | +4.53% | $2.72 | $2.85 | $2.68 | 385.40K |
| 2026-07-29 | $2.65 | -4.33% | $2.77 | $2.90 | $2.65 | 279.80K |
| 2026-07-28 | $2.77 | 0.00% | $2.75 | $2.90 | $2.69 | 468.20K |
| 2026-07-27 | $2.77 | -5.14% | $2.96 | $3.02 | $2.73 | 487.90K |
| 2026-07-24 | $2.92 | -13.10% | $3.51 | $3.51 | $2.90 | 526.60K |
| 2026-07-23 | $3.36 | +11.26% | $3.03 | $3.58 | $2.77 | 1.51M |
| 2026-07-22 | $3.02 | +2.03% | $3.03 | $3.19 | $2.97 | 346.80K |
| 2026-07-21 | $2.96 | -3.90% | $3.11 | $3.20 | $2.94 | 230.40K |
| 2026-07-20 | $3.08 | +3.36% | $2.97 | $3.20 | $2.97 | 532.50K |
| 2026-07-17 | $2.98 | +18.25% | $2.50 | $3.18 | $2.48 | 1.26M |
| 2026-07-16 | $2.52 | -4.18% | $2.63 | $2.70 | $2.50 | 295.80K |
| 2026-07-15 | $2.63 | +1.54% | $2.65 | $2.71 | $2.54 | 201.90K |
| 2026-07-14 | $2.59 | -0.38% | $2.58 | $2.68 | $2.57 | 212.40K |
| 2026-07-13 | $2.60 | -10.34% | $2.83 | $2.86 | $2.57 | 775.50K |
| 2026-07-10 | $2.90 | +5.07% | $2.70 | $3.05 | $2.61 | 717.20K |
| 2026-07-09 | $2.76 | +4.94% | $2.71 | $2.85 | $2.64 | 282.10K |
| 2026-07-08 | $2.63 | -2.23% | $2.60 | $2.77 | $2.55 | 318.60K |
| 2026-07-07 | $2.69 | +6.75% | $2.48 | $2.93 | $2.47 | 752.30K |
| 2026-07-06 | $2.52 | -1.56% | $2.66 | $2.70 | $2.39 | 908.90K |
| 2026-07-02 | $2.56 | -6.57% | $2.70 | $2.87 | $2.44 | 1.19M |
| 2026-07-01 | $2.74 | -4.53% | $2.90 | $2.98 | $2.73 | 738.20K |
| 2026-06-30 | $2.87 | +2.14% | $2.80 | $2.98 | $2.64 | 733.10K |
| 2026-06-29 | $2.81 | -1.06% | $2.94 | $3.10 | $2.77 | 937.60K |
| 2026-06-26 | $2.84 | -1.39% | $2.95 | $3.11 | $2.61 | 904.20K |
| 2026-06-25 | $2.88 | -17.95% | $3.61 | $3.61 | $2.88 | 1.07M |
| 2026-06-24 | $3.51 | -10.46% | $3.91 | $4.11 | $3.50 | 716.10K |
| 2026-06-23 | $3.92 | -7.98% | $4.13 | $4.20 | $3.92 | 502.10K |
| 2026-06-22 | $4.26 | -3.84% | $4.30 | $4.60 | $3.98 | 677.00K |
| 2026-06-18 | $4.43 | +11.03% | $3.96 | $4.45 | $3.86 | 5.30M |
| 2026-06-17 | $3.99 | +9.02% | $3.60 | $4.06 | $3.53 | 1.25M |
| 2026-06-16 | $3.66 | -2.40% | $3.80 | $4.00 | $3.61 | 665.80K |
| 2026-06-15 | $3.75 | -3.60% | $3.99 | $4.02 | $3.50 | 1.41M |
| 2026-06-12 | $3.89 | +0.26% | $4.09 | $4.42 | $3.60 | 776.30K |
| 2026-06-11 | $3.88 | -9.13% | $4.35 | $4.57 | $3.79 | 1.03M |
| 2026-06-10 | $4.27 | +8.93% | $3.83 | $4.85 | $3.78 | 1.82M |
| 2026-06-09 | $3.92 | +13.95% | $3.24 | $4.25 | $3.23 | 3.04M |
| 2026-06-08 | $3.44 | +39.84% | $2.65 | $3.78 | $2.60 | 5.35M |
| 2026-06-05 | $2.46 | -6.46% | $2.50 | $2.77 | $2.46 | 573.50K |
| 2026-06-04 | $2.63 | -5.73% | $2.70 | $2.81 | $2.52 | 511.80K |
| 2026-06-03 | $2.79 | -1.41% | $2.92 | $2.95 | $2.70 | 428.30K |
| 2026-06-02 | $2.83 | -0.70% | $2.90 | $3.04 | $2.78 | 414.40K |
| 2026-06-01 | $2.85 | -5.32% | $3.14 | $3.30 | $2.82 | 1.12M |
| 2026-05-29 | $3.01 | +4.15% | $2.89 | $3.10 | $2.64 | 1.83M |
| 2026-05-28 | $2.89 | +4.33% | $3.01 | $3.05 | $2.62 | 2.63M |
| 2026-05-27 | $2.77 | -8.58% | $3.04 | $3.05 | $2.35 | 3.12M |
| 2026-05-26 | $3.03 | -43.47% | $3.87 | $3.90 | $2.54 | 6.03M |