NYSE : ENHA
Enhanced Group Inc — Price history
Cayman Islands
Last price 12.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 176.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enhanced Group Inc (ENHA) closed at 7.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.49 | 9.49 | 6.54 | 7.32 | 153,872 | -22.38% |
| 2026-10-30 | 12.68 | 12.77 | 9.22 | 9.43 | 92,291 | -26.96% |
| 2026-10-29 | 13 | 14.09 | 11 | 12.91 | 160,909 | +11.29% |
| 2026-10-28 | 10.9 | 11.85 | 10.8 | 11.6 | 40,707 | +7.41% |
| 2026-10-27 | 11 | 11.6 | 10.6 | 10.8 | 28,787 | -0.92% |
| 2026-10-26 | 11 | 11.2 | 10.3 | 10.9 | 80,884 | -0.91% |
| 2026-10-23 | 11.2 | 11.6 | 11 | 11 | 28,861 | -2.65% |
| 2026-10-22 | 11.7 | 11.85 | 11.1 | 11.3 | 55,066 | -3.42% |
| 2026-10-21 | 11.8 | 12.2 | 11.4 | 11.7 | 42,519 | +2.63% |
| 2026-10-20 | 11.6 | 11.95 | 11.4 | 11.4 | 33,202 | -2.56% |
| 2026-10-19 | 12.4 | 12.903 | 11.2 | 11.7 | 69,433 | -4.10% |
| 2026-10-16 | 12.8 | 13.494 | 11.95 | 12.2 | 51,527 | -3.17% |
| 2026-10-15 | 11.5 | 13.4 | 10.9 | 12.6 | 154,576 | +7.69% |
| 2026-10-14 | 12.8 | 12.9 | 11.5 | 11.7 | 59,226 | -5.65% |
| 2026-10-13 | 14.3 | 14.3 | 11.8 | 12.4 | 100,379 | -17.33% |
| 2026-10-12 | 12.4 | 15.3 | 10.6 | 15 | 218,574 | +20.00% |
| 2026-10-09 | 13.4 | 13.45 | 12.4 | 12.5 | 51,227 | -6.02% |
| 2026-10-08 | 13.9 | 14.05 | 13.2 | 13.3 | 57,300 | -4.32% |
| 2026-10-07 | 14.8 | 14.95 | 13.6 | 13.9 | 58,691 | -6.08% |
| 2026-10-06 | 14.6 | 15.05 | 14.5 | 14.8 | 36,139 | +2.07% |
| 2026-10-05 | 14.8 | 14.865 | 14.05 | 14.5 | 38,254 | -1.36% |
| 2026-10-02 | 14.1 | 14.8 | 14.1 | 14.7 | 22,395 | +3.52% |
| 2026-10-01 | 14.5 | 14.5 | 13.7 | 14.2 | 47,932 | +1.43% |
| 2026-09-30 | 15.1 | 15.1 | 13.9 | 14 | 66,113 | -5.41% |
| 2026-09-29 | 14.3 | 15.3 | 14.2 | 14.8 | 101,193 | -3.27% |
| 2026-09-28 | 14.6 | 16.277 | 14.4 | 15.3 | 227,417 | +6.25% |
| 2026-09-25 | 14.8 | 14.8 | 14.2 | 14.4 | 40,631 | -2.04% |
| 2026-09-24 | 14.8 | 14.8 | 14 | 14.7 | 86,884 | +5.00% |
| 2026-09-23 | 14.9 | 14.999 | 14 | 14 | 69,887 | -6.04% |
| 2026-09-22 | 14.6 | 15 | 14.3 | 14.9 | 53,708 | +4.20% |
| 2026-09-21 | 14.8 | 14.8 | 14 | 14.3 | 49,272 | -0.69% |
| 2026-09-18 | 14.5 | 14.8 | 14 | 14.4 | 58,208 | -1.37% |
| 2026-09-17 | 14.5 | 15.092 | 14.3 | 14.6 | 55,378 | +2.10% |
| 2026-09-16 | 15.5 | 15.5 | 14 | 14.3 | 148,559 | -6.54% |
| 2026-09-15 | 15.8 | 16 | 15.25 | 15.3 | 57,246 | -3.16% |
| 2026-09-14 | 15.7 | 16.15 | 15.35 | 15.8 | 58,893 | +1.28% |
| 2026-09-11 | 15.7 | 16.05 | 15.3 | 15.6 | 56,612 | +0.00% |
| 2026-09-10 | 16.7 | 16.9 | 15.4 | 15.6 | 100,871 | -3.70% |
| 2026-09-09 | 15.3 | 16.7 | 14.9 | 16.2 | 291,709 | +3.85% |
| 2026-09-08 | 16 | 16.15 | 15 | 15.6 | 103,052 | -1.27% |
| 2026-09-04 | 15.6 | 16.7 | 15.6 | 15.8 | 34,268 | +0.64% |
| 2026-09-03 | 16.2 | 16.3 | 15.35 | 15.7 | 53,497 | -0.63% |
| 2026-09-02 | 15.5 | 16.2 | 14.8 | 15.8 | 103,157 | +2.60% |
| 2026-09-01 | 15.9 | 16.15 | 15.3 | 15.4 | 61,342 | -4.35% |
| 2026-08-31 | 15.8 | 17.1 | 15 | 16.1 | 103,292 | -0.62% |
| 2026-08-28 | 15.6 | 16.7 | 15.2 | 16.2 | 107,703 | +2.53% |
| 2026-08-27 | 16.4 | 17 | 15.8 | 15.8 | 62,123 | -1.86% |
| 2026-08-26 | 16.3 | 16.6 | 15.8 | 16.1 | 60,681 | -1.23% |
| 2026-08-25 | 16.4 | 16.6 | 16 | 16.3 | 70,572 | -0.61% |
| 2026-08-24 | 17.4 | 18.102 | 16.35 | 16.4 | 58,538 | -4.65% |
| 2026-08-21 | 17.1 | 17.6 | 16.3 | 17.2 | 114,289 | +1.18% |
| 2026-08-20 | 17.8 | 18.25 | 16.7 | 17 | 183,254 | +5.59% |
| 2026-08-19 | 17 | 17.2 | 15.85 | 16.1 | 104,733 | -1.23% |
| 2026-08-18 | 17 | 17.9 | 16 | 16.3 | 159,326 | -4.68% |
| 2026-08-17 | 20.1 | 20.1 | 15.1 | 17.1 | 399,288 | -12.76% |
| 2026-08-14 | 23.1 | 23.1 | 16.55 | 19.6 | 407,771 | -21.60% |
| 2026-08-13 | 23.5 | 25 | 19.3 | 25 | 178,934 | +11.61% |
| 2026-08-12 | 23.5 | 23.5 | 21.1 | 22.4 | 67,443 | +4.19% |
| 2026-08-11 | 24.9 | 25.2 | 20.6 | 21.5 | 102,616 | -12.96% |
| 2026-08-10 | 26 | 26.5 | 24.51 | 24.7 | 47,520 | -6.79% |
| 2026-08-07 | 26.3 | 27.059 | 25.2 | 26.5 | 41,349 | +0.38% |
| 2026-08-06 | 26.8 | 26.8 | 25.2 | 26.4 | 56,639 | -1.49% |
| 2026-08-05 | 26.5 | 27.5 | 26 | 26.8 | 14,466 | -0.37% |
| 2026-08-04 | 27.9 | 28 | 26.2 | 26.9 | 30,418 | -1.82% |
| 2026-08-03 | 28.3 | 29.4 | 27 | 27.4 | 34,903 | -1.44% |
| 2026-07-31 | 27.7 | 29.4 | 26.85 | 27.8 | 16,278 | +0.36% |
| 2026-07-30 | 27.2 | 28.5 | 26.8 | 27.7 | 39,124 | +4.53% |
| 2026-07-29 | 27.7 | 29 | 26.5 | 26.5 | 27,975 | -4.33% |
| 2026-07-28 | 27.5 | 29 | 26.85 | 27.7 | 46,908 | +0.00% |
| 2026-07-27 | 29.6 | 30.2 | 27.3 | 27.7 | 48,946 | -5.14% |
| 2026-07-24 | 35.1 | 35.1 | 29 | 29.2 | 52,655 | -13.10% |
| 2026-07-23 | 30.3 | 35.8 | 27.7 | 33.6 | 151,259 | +11.26% |
| 2026-07-22 | 30.3 | 31.899 | 29.7 | 30.2 | 34,677 | +2.03% |
| 2026-07-21 | 31.1 | 32 | 29.4 | 29.6 | 23,061 | -3.90% |
| 2026-07-20 | 29.7 | 32 | 29.7 | 30.8 | 53,248 | +3.36% |
| 2026-07-17 | 25 | 31.8 | 24.771 | 29.8 | 126,075 | +18.25% |
| 2026-07-16 | 26.3 | 26.999 | 25 | 25.2 | 29,579 | -4.18% |
| 2026-07-15 | 26.5 | 27.1 | 25.4 | 26.3 | 20,201 | +1.54% |
| 2026-07-14 | 25.8 | 26.8 | 25.7 | 25.9 | 21,244 | -0.38% |
| 2026-07-13 | 28.3 | 28.64 | 25.7 | 26 | 77,551 | -10.34% |
| 2026-07-10 | 27 | 30.5 | 26.1 | 29 | 71,721 | +5.07% |
| 2026-07-09 | 27.1 | 28.5 | 26.392 | 27.6 | 28,213 | +4.94% |
| 2026-07-08 | 26 | 27.7 | 25.5 | 26.3 | 31,857 | -2.23% |
| 2026-07-07 | 24.8 | 29.3 | 24.7 | 26.9 | 75,226 | +6.75% |
| 2026-07-06 | 26.6 | 27 | 23.9 | 25.2 | 90,916 | -1.56% |
| 2026-07-02 | 27 | 28.699 | 24.4 | 25.6 | 119,157 | -6.57% |
| 2026-07-01 | 29 | 29.8 | 27.3 | 27.4 | 73,843 | -4.53% |
| 2026-06-30 | 28 | 29.8 | 26.4 | 28.7 | 73,312 | +2.14% |
| 2026-06-29 | 29.4 | 31 | 27.7 | 28.1 | 93,761 | -1.06% |
| 2026-06-26 | 29.5 | 31.05 | 26.05 | 28.4 | 90,416 | -1.39% |
| 2026-06-25 | 36.1 | 36.1 | 28.8 | 28.8 | 106,873 | -17.95% |
| 2026-06-24 | 39.1 | 41.1 | 35 | 35.1 | 71,614 | -10.46% |
| 2026-06-23 | 41.3 | 41.999 | 39.2 | 39.2 | 50,223 | -7.98% |
| 2026-06-22 | 43 | 46 | 39.8 | 42.6 | 67,698 | -3.84% |
| 2026-06-18 | 39.6 | 44.5 | 38.6 | 44.3 | 529,588 | +11.03% |
| 2026-06-17 | 36 | 40.6 | 35.3 | 39.9 | 125,160 | +9.02% |
| 2026-06-16 | 38 | 40 | 36.1 | 36.6 | 66,575 | -2.40% |
| 2026-06-15 | 39.9 | 40.2 | 35 | 37.5 | 141,095 | -3.60% |
| 2026-06-12 | 40.9 | 44.199 | 36.001 | 38.9 | 77,631 | +0.26% |
| 2026-06-11 | 43.5 | 45.7 | 37.9 | 38.8 | 103,481 | -9.13% |
| 2026-06-10 | 38.3 | 48.5 | 37.8 | 42.7 | 182,317 | +8.93% |
| 2026-06-09 | 32.4 | 42.5 | 32.316 | 39.2 | 303,966 | +13.95% |
| 2026-06-08 | 26.5 | 37.8 | 25.95 | 34.4 | 534,564 | +39.84% |
| 2026-06-05 | 25 | 27.7 | 24.6 | 24.6 | 57,348 | -6.46% |
| 2026-06-04 | 27 | 28.1 | 25.2 | 26.3 | 51,183 | -5.73% |
| 2026-06-03 | 29.2 | 29.5 | 27 | 27.9 | 42,827 | -1.41% |
| 2026-06-02 | 29 | 30.4 | 27.8 | 28.3 | 41,437 | -0.70% |
| 2026-06-01 | 31.4 | 33 | 28.2 | 28.5 | 111,885 | -5.32% |
| 2026-05-29 | 28.9 | 30.995 | 26.4 | 30.1 | 183,209 | +4.15% |
| 2026-05-28 | 30.1 | 30.5 | 26.2 | 28.9 | 263,053 | +4.33% |
| 2026-05-27 | 30.4 | 30.5 | 23.5 | 27.7 | 312,469 | -8.58% |
| 2026-05-26 | 38.7 | 39 | 25.4 | 30.3 | 602,820 | -43.47% |
| 2026-05-22 | 58 | 58.5 | 48.5 | 53.6 | 123,458 | -6.29% |
| 2026-05-21 | 51 | 57.2 | 49.1 | 57.2 | 70,991 | +16.50% |
| 2026-05-20 | 53.3 | 53.8 | 46.601 | 49.1 | 52,156 | -6.65% |
| 2026-05-19 | 58.5 | 60.6 | 50 | 52.6 | 227,298 | +5.20% |
| 2026-05-18 | 52.3 | 54.199 | 46.5 | 50 | 422,060 | +4.82% |
| 2026-05-15 | 40.8 | 47.7 | 35.6 | 47.7 | 43,447 | +11.97% |
| 2026-05-14 | 52 | 52 | 39.8 | 42.6 | 75,181 | -19.32% |
| 2026-05-13 | 63 | 65.4 | 50.3 | 52.8 | 39,311 | -9.59% |