ENHA
Enhanced Group Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
1.47USD+2.797%(+0.04)223,941
Pre-marketOct 2, 2026 8:20:30 AM EDT
1.43USD0.000%(0.00)
After-hoursOct 2, 2026 4:19:30 PM EDT
1.4602USD-0.667%(-0.0098)
ENHA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.4100 | 1.4800 | 1.4100 | 1.4700 | +3.521% | 223,957 | 0.000% |
| 2026-10-01 | 1.4500 | 1.4500 | 1.3700 | 1.4200 | +1.429% | 479,325 | +3.521% |
| 2026-09-30 | 1.5100 | 1.5100 | 1.3900 | 1.4000 | -5.405% | 661,137 | +5.000% |
| 2026-09-29 | 1.4300 | 1.5300 | 1.4200 | 1.4800 | -3.268% | 1,011,938 | -0.676% |
| 2026-09-28 | 1.4600 | 1.6277 | 1.4400 | 1.5300 | +6.250% | 2,274,170 | -3.922% |
| 2026-09-25 | 1.4800 | 1.4800 | 1.4200 | 1.4400 | -2.041% | 406,314 | +2.083% |
| 2026-09-24 | 1.4800 | 1.4800 | 1.4000 | 1.4700 | +5.000% | 868,842 | 0.000% |
| 2026-09-23 | 1.4900 | 1.4999 | 1.4000 | 1.4000 | -6.040% | 698,879 | +5.000% |
| 2026-09-22 | 1.4600 | 1.5000 | 1.4300 | 1.4900 | +4.196% | 537,081 | -1.342% |
| 2026-09-21 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | -0.694% | 492,729 | +2.797% |
| 2026-09-18 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | -1.370% | 582,085 | +2.083% |
| 2026-09-17 | 1.4500 | 1.5092 | 1.4300 | 1.4600 | +2.098% | 553,786 | +0.685% |
| 2026-09-16 | 1.5500 | 1.5500 | 1.4000 | 1.4300 | -6.536% | 1,485,598 | +2.797% |
| 2026-09-15 | 1.5800 | 1.6000 | 1.5250 | 1.5300 | -3.165% | 572,463 | -3.922% |
| 2026-09-14 | 1.5700 | 1.6150 | 1.5350 | 1.5800 | +1.282% | 588,935 | -6.962% |
| 2026-09-11 | 1.5700 | 1.6050 | 1.5300 | 1.5600 | 0.000% | 566,125 | -5.769% |
| 2026-09-10 | 1.6700 | 1.6900 | 1.5400 | 1.5600 | -3.704% | 1,008,714 | -5.769% |
| 2026-09-09 | 1.5300 | 1.6700 | 1.4900 | 1.6200 | +3.846% | 2,917,094 | -9.259% |
| 2026-09-08 | 1.6000 | 1.6150 | 1.5000 | 1.5600 | -1.266% | 1,030,522 | -5.769% |
| 2026-09-04 | 1.5600 | 1.6700 | 1.5600 | 1.5800 | +0.637% | 342,680 | -6.962% |
| 2026-09-03 | 1.6200 | 1.6300 | 1.5350 | 1.5700 | -0.633% | 534,980 | -6.369% |
| 2026-09-02 | 1.5500 | 1.6200 | 1.4800 | 1.5800 | +2.597% | 1,031,578 | -6.962% |
| 2026-09-01 | 1.5900 | 1.6150 | 1.5300 | 1.5400 | -4.348% | 613,429 | -4.545% |
| 2026-08-31 | 1.5800 | 1.7100 | 1.5000 | 1.6100 | -0.617% | 1,032,930 | -8.696% |
| 2026-08-28 | 1.5600 | 1.6700 | 1.5200 | 1.6200 | +2.532% | 1,077,039 | -9.259% |
| 2026-08-27 | 1.6400 | 1.7000 | 1.5800 | 1.5800 | -1.863% | 621,237 | -6.962% |
| 2026-08-26 | 1.6300 | 1.6600 | 1.5800 | 1.6100 | -1.227% | 606,816 | -8.696% |
| 2026-08-25 | 1.6400 | 1.6600 | 1.6000 | 1.6300 | -0.610% | 705,722 | -9.816% |
| 2026-08-24 | 1.7400 | 1.8102 | 1.6350 | 1.6400 | -4.651% | 585,383 | -10.366% |
| 2026-08-21 | 1.7100 | 1.7600 | 1.6300 | 1.7200 | +1.176% | 1,142,892 | -14.535% |
| 2026-08-20 | 1.7800 | 1.8250 | 1.6700 | 1.7000 | +5.590% | 1,832,549 | -13.529% |
| 2026-08-19 | 1.7000 | 1.7200 | 1.5850 | 1.6100 | -1.227% | 1,047,330 | -8.696% |
| 2026-08-18 | 1.7000 | 1.7900 | 1.6000 | 1.6300 | -4.678% | 1,593,262 | -9.816% |
| 2026-08-17 | 2.0100 | 2.0100 | 1.5100 | 1.7100 | -12.755% | 3,992,882 | -14.035% |
| 2026-08-14 | 2.3100 | 2.3100 | 1.6550 | 1.9600 | -21.600% | 4,077,713 | -25.000% |
| 2026-08-13 | 2.3500 | 2.5000 | 1.9300 | 2.5000 | +11.607% | 1,789,345 | -41.200% |
| 2026-08-12 | 2.3500 | 2.3500 | 2.1100 | 2.2400 | +4.186% | 674,433 | -34.375% |
| 2026-08-11 | 2.4900 | 2.5200 | 2.0600 | 2.1500 | -12.955% | 1,026,166 | -31.628% |
| 2026-08-10 | 2.6000 | 2.6500 | 2.4510 | 2.4700 | -6.792% | 475,206 | -40.486% |
| 2026-08-07 | 2.6300 | 2.7059 | 2.5200 | 2.6500 | +0.379% | 413,493 | -44.528% |
| 2026-08-06 | 2.6800 | 2.6800 | 2.5200 | 2.6400 | -1.493% | 566,392 | -44.318% |
| 2026-08-05 | 2.6500 | 2.7500 | 2.6000 | 2.6800 | -0.372% | 144,669 | -45.149% |
| 2026-08-04 | 2.7900 | 2.8000 | 2.6200 | 2.6900 | -1.825% | 304,184 | -45.353% |
| 2026-08-03 | 2.8300 | 2.9400 | 2.7000 | 2.7400 | -1.439% | 349,033 | -46.350% |
| 2026-07-31 | 2.7700 | 2.9400 | 2.6850 | 2.7800 | +0.361% | 162,794 | -47.122% |
| 2026-07-30 | 2.7200 | 2.8500 | 2.6800 | 2.7700 | +4.528% | 391,249 | -46.931% |
| 2026-07-29 | 2.7700 | 2.9000 | 2.6500 | 2.6500 | -4.332% | 279,754 | -44.528% |
| 2026-07-28 | 2.7500 | 2.9000 | 2.6850 | 2.7700 | 0.000% | 469,090 | -46.931% |
| 2026-07-27 | 2.9600 | 3.0200 | 2.7300 | 2.7700 | -5.137% | 489,465 | -46.931% |
| 2026-07-24 | 3.5100 | 3.5100 | 2.9000 | 2.9200 | -13.095% | 526,555 | -49.658% |
| 2026-07-23 | 3.0300 | 3.5800 | 2.7700 | 3.3600 | +11.258% | 1,512,598 | -56.250% |
| 2026-07-22 | 3.0300 | 3.1899 | 2.9700 | 3.0200 | +2.027% | 346,773 | -51.325% |
| 2026-07-21 | 3.1100 | 3.2000 | 2.9400 | 2.9600 | -3.896% | 230,618 | -50.338% |
| 2026-07-20 | 2.9700 | 3.2000 | 2.9700 | 3.0800 | +3.356% | 532,485 | -52.273% |
| 2026-07-17 | 2.5000 | 3.1800 | 2.4771 | 2.9800 | +18.254% | 1,260,757 | -50.671% |
| 2026-07-16 | 2.6300 | 2.6999 | 2.5000 | 2.5200 | -4.183% | 295,797 | -41.667% |
| 2026-07-15 | 2.6500 | 2.7100 | 2.5400 | 2.6300 | +1.544% | 202,017 | -44.106% |
| 2026-07-14 | 2.5800 | 2.6800 | 2.5700 | 2.5900 | -0.385% | 212,446 | -43.243% |
| 2026-07-13 | 2.8300 | 2.8640 | 2.5700 | 2.6000 | -10.345% | 775,515 | -43.462% |
| 2026-07-10 | 2.7000 | 3.0500 | 2.6100 | 2.9000 | +5.072% | 717,216 | -49.310% |
| 2026-07-09 | 2.7100 | 2.8500 | 2.6392 | 2.7600 | +4.943% | 282,130 | -46.739% |
| 2026-07-08 | 2.6000 | 2.7700 | 2.5500 | 2.6300 | -2.230% | 318,570 | -44.106% |
| 2026-07-07 | 2.4800 | 2.9300 | 2.4700 | 2.6900 | +6.746% | 752,261 | -45.353% |
| 2026-07-06 | 2.6600 | 2.7000 | 2.3900 | 2.5200 | -1.563% | 909,162 | -41.667% |
| 2026-07-02 | 2.7000 | 2.8699 | 2.4400 | 2.5600 | -6.569% | 1,191,575 | -42.578% |
| 2026-07-01 | 2.9000 | 2.9800 | 2.7300 | 2.7400 | -4.530% | 738,439 | -46.350% |
| 2026-06-30 | 2.8000 | 2.9800 | 2.6400 | 2.8700 | +2.135% | 733,126 | -48.780% |
| 2026-06-29 | 2.9400 | 3.1000 | 2.7700 | 2.8100 | -1.056% | 937,619 | -47.687% |
| 2026-06-26 | 2.9500 | 3.1050 | 2.6050 | 2.8400 | -1.389% | 904,167 | -48.239% |
| 2026-06-25 | 3.6100 | 3.6100 | 2.8800 | 2.8800 | -17.949% | 1,068,735 | -48.958% |
| 2026-06-24 | 3.9100 | 4.1100 | 3.5000 | 3.5100 | -10.459% | 716,144 | -58.120% |
| 2026-06-23 | 4.1300 | 4.1999 | 3.9200 | 3.9200 | -7.981% | 502,233 | -62.500% |
| 2026-06-22 | 4.3000 | 4.6000 | 3.9800 | 4.2600 | -3.837% | 676,982 | -65.493% |
| 2026-06-18 | 3.9600 | 4.4500 | 3.8600 | 4.4300 | +11.028% | 5,295,889 | -66.817% |
| 2026-06-17 | 3.6000 | 4.0600 | 3.5300 | 3.9900 | +9.016% | 1,251,607 | -63.158% |
| 2026-06-16 | 3.8000 | 4.0000 | 3.6100 | 3.6600 | -2.400% | 665,753 | -59.836% |
| 2026-06-15 | 3.9900 | 4.0200 | 3.5000 | 3.7500 | -3.599% | 1,410,960 | -60.800% |
| 2026-06-12 | 4.0900 | 4.4199 | 3.6001 | 3.8900 | +0.258% | 776,314 | -62.211% |
| 2026-06-11 | 4.3500 | 4.5700 | 3.7900 | 3.8800 | -9.133% | 1,034,819 | -62.113% |
| 2026-06-10 | 3.8300 | 4.8500 | 3.7800 | 4.2700 | +8.929% | 1,823,180 | -65.574% |
| 2026-06-09 | 3.2400 | 4.2500 | 3.2316 | 3.9200 | +13.953% | 3,039,666 | -62.500% |
| 2026-06-08 | 2.6500 | 3.7800 | 2.5950 | 3.4400 | +39.837% | 5,345,648 | -57.267% |
| 2026-06-05 | 2.5000 | 2.7700 | 2.4600 | 2.4600 | -6.464% | 573,489 | -40.244% |
| 2026-06-04 | 2.7000 | 2.8100 | 2.5200 | 2.6300 | -5.735% | 511,839 | -44.106% |
| 2026-06-03 | 2.9200 | 2.9500 | 2.7000 | 2.7900 | -1.413% | 428,273 | -47.312% |
| 2026-06-02 | 2.9000 | 3.0400 | 2.7800 | 2.8300 | -0.702% | 414,375 | -48.057% |
| 2026-06-01 | 3.1400 | 3.3000 | 2.8200 | 2.8500 | -5.316% | 1,118,851 | -48.421% |
| 2026-05-29 | 2.8900 | 3.0995 | 2.6400 | 3.0100 | +4.152% | 1,832,095 | -51.163% |
| 2026-05-28 | 3.0100 | 3.0500 | 2.6200 | 2.8900 | +4.332% | 2,630,537 | -49.135% |
| 2026-05-27 | 3.0400 | 3.0500 | 2.3500 | 2.7700 | -8.581% | 3,124,694 | -46.931% |
| 2026-05-26 | 3.8700 | 3.9000 | 2.5400 | 3.0300 | -43.470% | 6,028,204 | -51.485% |
| 2026-05-22 | 5.8000 | 5.8500 | 4.8500 | 5.3600 | -6.294% | 1,234,589 | -72.575% |
| 2026-05-21 | 5.1000 | 5.7200 | 4.9100 | 5.7200 | +16.497% | 709,627 | -74.301% |
| 2026-05-20 | 5.3300 | 5.3800 | 4.6601 | 4.9100 | -6.654% | 521,561 | -70.061% |
| 2026-05-19 | 5.8500 | 6.0600 | 5.0000 | 5.2600 | +5.200% | 2,272,983 | -72.053% |
| 2026-05-18 | 5.2300 | 5.4199 | 4.6500 | 5.0000 | +4.822% | 4,220,610 | -70.600% |
| 2026-05-15 | 4.0800 | 4.7700 | 3.5600 | 4.7700 | +11.972% | 434,477 | -69.182% |
| 2026-05-14 | 5.2000 | 5.2000 | 3.9800 | 4.2600 | -19.318% | 751,811 | -65.493% |
| 2026-05-13 | 6.3000 | 6.5400 | 5.0300 | 5.2800 | -9.589% | 393,116 | -72.159% |
| 2026-05-12 | 7.0100 | 7.3100 | 5.2600 | 5.8400 | -20.109% | 203,800 | -74.829% |
| 2026-05-11 | 9.0000 | 9.0000 | 6.4901 | 7.3100 | -24.639% | 264,269 | -79.891% |
| 2026-05-08 | 7.8850 | 10.1700 | 6.7500 | 9.7000 | 0.000% | 879,422 | -84.845% |