Enhanced Group Inc. Class A Common Stock (ENHA)

9.4300
-3.4800 (-26.96%)
NYSE · Last Trade: Nov 1st, 5:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enhanced Group Inc. Class A Common Stock (ENHA)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202612.6812.779.229.4392,2919.43
10/29/202613.0014.0911.0012.91160,80712.91
10/28/20261.091.191.081.16406,97411.60
10/27/20261.101.161.061.08287,85610.80
10/26/20261.101.121.031.09808,81610.90
10/23/20261.121.161.101.10288,61111.00
10/22/20261.171.191.111.13550,62011.30
10/21/20261.181.221.141.17425,14211.70
10/20/20261.161.201.141.14331,47711.40
10/19/20261.241.291.121.17694,26911.70
10/16/20261.281.351.201.22515,28012.20
10/15/20261.151.341.091.261,544,51312.60
10/14/20261.281.291.151.17592,26811.70
10/13/20261.431.431.181.24999,36112.40
10/12/20261.241.531.061.502,184,84215.00
10/09/20261.341.341.241.25512,27312.50
10/08/20261.391.411.321.33572,96813.30
10/07/20261.481.501.361.39586,89213.90
10/06/20261.461.501.451.48361,37914.80
10/05/20261.481.491.411.45382,51414.50
10/02/20261.411.481.411.47223,95714.70
10/01/20261.451.451.371.42479,27314.20
9/30/20261.511.511.391.40661,04514.00
9/29/20261.431.531.421.481,011,90714.80
9/28/20261.461.631.441.532,258,54815.30
9/25/20261.481.481.421.44406,31414.40
9/24/20261.481.481.401.47865,24114.70
9/23/20261.491.501.401.40697,88014.00
9/22/20261.461.501.431.49505,41314.90
9/21/20261.481.481.401.43492,56714.30
9/18/20261.451.481.401.44582,08514.40
9/17/20261.451.511.431.46553,78214.60
9/16/20261.551.551.401.431,485,58014.30
9/15/20261.581.601.521.53572,41015.30
9/14/20261.571.611.531.58588,88415.80
9/11/20261.571.601.531.56566,12515.60
9/10/20261.671.691.541.561,006,21615.60
9/09/20261.531.671.491.622,906,80716.20
9/08/20261.601.611.501.561,030,46815.60
9/04/20261.561.671.561.58342,68115.80
9/03/20261.621.631.531.57534,97015.70
9/02/20261.551.621.481.581,031,58015.80
9/01/20261.591.611.531.54613,39815.40
8/31/20261.581.711.501.611,032,92816.10
8/28/20261.561.671.521.621,077,04016.20
8/27/20261.641.701.581.58619,97015.80
8/26/20261.631.661.581.61606,76616.10
8/25/20261.641.661.601.63705,55516.30
8/24/20261.741.811.641.64584,48116.40
8/21/20261.711.761.631.721,142,89517.20
8/20/20261.781.821.671.701,832,27717.00
8/19/20261.701.721.581.611,047,29716.10
8/18/20261.701.791.601.631,593,09616.30
8/17/20262.012.011.511.713,991,86417.10
8/14/20262.312.311.661.964,077,72119.60
8/13/20262.352.501.932.501,783,23025.00
8/12/20262.352.352.112.24673,54522.40
8/11/20262.492.522.062.151,016,32121.50
8/10/20262.602.652.452.47475,19524.70
8/07/20262.632.712.522.65413,49426.50
8/06/20262.682.682.522.64566,38026.40
8/05/20262.652.752.602.68144,63826.80
8/04/20262.792.802.622.69303,66826.90
8/03/20262.832.942.702.74349,03227.40