Enhanced Group Inc. (ENHA)
NYSE: ENHA · Real-Time Price · USD
2.840
-0.040 (-1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
2.970
+0.130 (4.58%)
After-hours: Jun 26, 2026, 7:36 PM EDT
Enhanced Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.11 | 2.61 | 2.84 | 2.84 | -1.39% | 900,837 |
| Jun 25, 2026 | 3.61 | 3.61 | 2.88 | 2.88 | 2.88 | -17.95% | 1,066,566 |
| Jun 24, 2026 | 3.91 | 4.11 | 3.50 | 3.51 | 3.51 | -10.46% | 709,154 |
| Jun 23, 2026 | 4.13 | 4.20 | 3.92 | 3.92 | 3.92 | -7.98% | 502,030 |
| Jun 22, 2026 | 4.30 | 4.60 | 3.98 | 4.26 | 4.26 | -3.84% | 676,802 |
| Jun 18, 2026 | 3.96 | 4.45 | 3.86 | 4.43 | 4.43 | 11.03% | 4,744,893 |
| Jun 17, 2026 | 3.60 | 4.06 | 3.53 | 3.99 | 3.99 | 9.02% | 1,249,684 |
| Jun 16, 2026 | 3.80 | 4.00 | 3.61 | 3.66 | 3.66 | -2.40% | 663,099 |
| Jun 15, 2026 | 3.99 | 4.02 | 3.50 | 3.75 | 3.75 | -3.60% | 1,394,455 |
| Jun 12, 2026 | 4.09 | 4.42 | 3.60 | 3.89 | 3.89 | 0.26% | 772,163 |
| Jun 11, 2026 | 4.35 | 4.57 | 3.79 | 3.88 | 3.88 | -9.13% | 1,029,160 |
| Jun 10, 2026 | 3.83 | 4.85 | 3.78 | 4.27 | 4.27 | 8.93% | 1,817,660 |
| Jun 9, 2026 | 3.24 | 4.25 | 3.23 | 3.92 | 3.92 | 13.95% | 3,010,886 |
| Jun 8, 2026 | 2.65 | 3.78 | 2.60 | 3.44 | 3.44 | 39.84% | 5,308,666 |
| Jun 5, 2026 | 2.50 | 2.77 | 2.46 | 2.46 | 2.46 | -6.46% | 567,914 |
| Jun 4, 2026 | 2.70 | 2.81 | 2.52 | 2.63 | 2.63 | -5.73% | 493,324 |
| Jun 3, 2026 | 2.92 | 2.95 | 2.70 | 2.79 | 2.79 | -1.41% | 422,830 |
| Jun 2, 2026 | 2.90 | 3.04 | 2.78 | 2.83 | 2.83 | -0.70% | 414,234 |
| Jun 1, 2026 | 3.14 | 3.30 | 2.82 | 2.85 | 2.85 | -5.32% | 1,109,143 |
| May 29, 2026 | 2.89 | 3.10 | 2.64 | 3.01 | 3.01 | 4.15% | 1,817,424 |
| May 28, 2026 | 3.01 | 3.05 | 2.62 | 2.89 | 2.89 | 4.33% | 2,600,679 |
| May 27, 2026 | 3.04 | 3.05 | 2.35 | 2.77 | 2.77 | -8.58% | 2,744,050 |
| May 26, 2026 | 3.87 | 3.90 | 2.54 | 3.03 | 3.03 | -43.47% | 5,878,210 |
| May 22, 2026 | 5.80 | 5.85 | 4.85 | 5.36 | 5.36 | -6.29% | 1,213,329 |
| May 21, 2026 | 5.10 | 5.72 | 4.91 | 5.72 | 5.72 | 16.50% | 669,986 |
| May 20, 2026 | 5.33 | 5.38 | 4.66 | 4.91 | 4.91 | -6.65% | 516,498 |
| May 19, 2026 | 5.85 | 6.06 | 5.00 | 5.26 | 5.26 | 5.20% | 2,255,343 |
| May 18, 2026 | 5.23 | 5.42 | 4.65 | 5.00 | 5.00 | 4.82% | 784,341 |
| May 15, 2026 | 4.08 | 4.77 | 3.56 | 4.77 | 4.77 | 11.97% | 434,476 |
| May 14, 2026 | 5.20 | 5.20 | 3.98 | 4.26 | 4.26 | -19.32% | 751,810 |
| May 13, 2026 | 6.30 | 6.54 | 5.03 | 5.28 | 5.28 | -9.59% | 393,116 |
| May 12, 2026 | 7.01 | 7.31 | 5.26 | 5.84 | 5.84 | -20.11% | 203,799 |
| May 11, 2026 | 9.00 | 9.00 | 6.49 | 7.31 | 7.31 | -24.64% | 264,269 |
| May 8, 2026 | 7.89 | 10.17 | 6.75 | 9.70 | 9.70 | 20.80% | 879,421 |
| May 7, 2026 | 12.07 | 14.00 | 7.50 | 8.03 | 8.03 | -28.24% | 380,076 |
| May 6, 2026 | 11.59 | 11.59 | 10.70 | 11.19 | 11.19 | 4.19% | 11,689 |
| May 5, 2026 | 11.51 | 12.05 | 9.92 | 10.74 | 10.74 | -3.68% | 22,296 |
| May 4, 2026 | 10.92 | 11.52 | 10.50 | 11.15 | 11.15 | 4.69% | 52,999 |
| May 1, 2026 | 10.91 | 11.29 | 10.04 | 10.65 | 10.65 | 4.11% | 49,092 |
| Apr 30, 2026 | 10.10 | 10.65 | 10.05 | 10.23 | 10.23 | 1.79% | 22,226 |
| Apr 29, 2026 | 10.09 | 10.13 | 8.82 | 10.05 | 10.05 | -1.76% | 66,881 |
| Apr 28, 2026 | 10.26 | 10.29 | 10.20 | 10.23 | 10.23 | -0.49% | 41,741 |
| Apr 27, 2026 | 10.28 | 10.29 | 10.27 | 10.28 | 10.28 | 0.19% | 87,315 |
| Apr 24, 2026 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | -0.29% | 500,322 |
| Apr 23, 2026 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 89,504 |
| Apr 22, 2026 | 10.27 | 10.31 | 10.26 | 10.28 | 10.28 | 0.05% | 446,056 |
| Apr 21, 2026 | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | 0.24% | 57,936 |
| Apr 20, 2026 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | -0.29% | 7,760 |
| Apr 17, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 45,236 |
| Apr 16, 2026 | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | - | 1,546,002 |
| Apr 15, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | 10.27 | 0.10% | 668,025 |
| Apr 14, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 363,943 |
| Apr 13, 2026 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | -0.10% | 231,523 |
| Apr 10, 2026 | 10.26 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 2,924,230 |
| Apr 9, 2026 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | 0.10% | 552,177 |
| Apr 8, 2026 | 10.24 | 10.26 | 10.21 | 10.26 | 10.26 | 0.29% | 1,803,594 |
| Apr 7, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.29% | 707,824 |
| Apr 6, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 112,780 |
| Apr 2, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 29,673 |
| Apr 1, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 34,083 |
| Mar 31, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 35,499 |
| Mar 30, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | - | 112,987 |
| Mar 27, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.10% | 24,598 |
| Mar 26, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.10% | 77,078 |
| Mar 25, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 92,920 |
| Mar 24, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | -0.10% | 22,532 |
| Mar 23, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.20% | 70,954 |
| Mar 20, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.05% | 38,402 |
| Mar 19, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.05% | 18,113 |
| Mar 18, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 17,213 |
| Mar 17, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 38,814 |
| Mar 16, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 35,987 |
| Mar 13, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 21,955 |
| Mar 12, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | - | 22,667 |
| Mar 11, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 22,774 |
| Mar 10, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 23,731 |
| Mar 9, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 32,984 |
| Mar 6, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 79,345 |
| Mar 5, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 61,475 |
| Mar 4, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 75,536 |
| Mar 3, 2026 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | -0.10% | 95,440 |
| Mar 2, 2026 | 10.13 | 10.15 | 10.11 | 10.15 | 10.15 | - | 57,425 |
| Feb 27, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | - | 54,984 |
| Feb 26, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.30% | 16,739 |
| Feb 25, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | - | 21,026 |
| Feb 24, 2026 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | - | 155,201 |
| Feb 23, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.10% | 37,250 |
| Feb 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 16,628 |
| Feb 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.03% | 62,339 |
| Feb 18, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.07% | 243 |
| Feb 13, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 36,029 |
| Feb 12, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.05% | 4,120 |
| Feb 11, 2026 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | - | 300,650 |
| Feb 10, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.05% | 572,865 |
| Feb 9, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 0.40% | 890 |
| Feb 6, 2026 | 10.06 | 10.09 | 10.06 | 10.06 | 10.06 | -0.30% | 11,545 |
| Feb 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 25,448 |
| Feb 4, 2026 | 10.09 | 10.11 | 10.08 | 10.08 | 10.08 | -0.10% | 8,704 |
| Feb 3, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | 2,615 |
| Jan 26, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | -0.10% | 1,909 |