Enhanced Group Stock Price History
NYSE: ENHAConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENHA price history at a glance
The price history for Enhanced Group (ENHA) on this page begins on May 4, 2026, when the stock closed at $9.70; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $10.17, reached on May 4, 2026; the latest close is 87.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.17
- Date of high
- May 4, 2026
- Low since 2026
- $1.24
- Date of low
- Oct 5, 2026
- 52-week high
- $10.17
- 52-week low
- $1.24
- Last close
- $1.25
ENHA returns
1 week
-14.97%
1 month
-22.84%
3 months
-56.90%
ENHA price return, excluding dividends.
ENHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.34 | 1.35 | 1.24 | 1.25 | -6.02% | |
| 1.39 | 1.41 | 1.32 | 1.33 | -4.32% | |
| 1.48 | 1.49 | 1.36 | 1.39 | -6.08% | |
| 1.46 | 1.51 | 1.45 | 1.48 | +2.07% | |
| 1.48 | 1.49 | 1.41 | 1.45 | -1.36% | |
| 1.41 | 1.48 | 1.41 | 1.47 | +3.52% | |
| 1.45 | 1.45 | 1.37 | 1.42 | +1.43% | |
| 1.51 | 1.51 | 1.39 | 1.40 | -5.41% | |
| 1.43 | 1.53 | 1.42 | 1.48 | -3.27% | |
| 1.46 | 1.63 | 1.44 | 1.53 | +6.25% | |
| 1.48 | 1.48 | 1.42 | 1.44 | -2.04% | |
| 1.48 | 1.48 | 1.40 | 1.47 | +5.00% | |
| 1.49 | 1.50 | 1.40 | 1.40 | -6.04% | |
| 1.46 | 1.50 | 1.43 | 1.49 | +4.20% | |
| 1.48 | 1.48 | 1.40 | 1.43 | -0.69% | |
| 1.45 | 1.48 | 1.40 | 1.44 | -1.37% | |
| 1.45 | 1.51 | 1.43 | 1.46 | +2.10% | |
| 1.55 | 1.55 | 1.40 | 1.43 | -6.54% | |
| 1.58 | 1.60 | 1.53 | 1.53 | -3.16% | |
| 1.57 | 1.62 | 1.54 | 1.58 | +1.28% | |
| 1.57 | 1.61 | 1.53 | 1.56 | 0.00% | |
| 1.67 | 1.69 | 1.54 | 1.56 | -3.70% | |
| 1.53 | 1.67 | 1.49 | 1.62 | +3.85% | |
| 1.60 | 1.62 | 1.50 | 1.56 | -1.27% | |
| 1.56 | 1.67 | 1.56 | 1.58 | +0.64% | |
| 1.62 | 1.63 | 1.54 | 1.57 | -0.63% | |
| 1.55 | 1.62 | 1.48 | 1.58 | +2.60% | |
| 1.59 | 1.62 | 1.53 | 1.54 | -4.35% | |
| 1.58 | 1.71 | 1.50 | 1.61 | -0.62% | |
| 1.56 | 1.67 | 1.52 | 1.62 | +2.53% | |
| 1.64 | 1.70 | 1.58 | 1.58 | -1.86% | |
| 1.63 | 1.66 | 1.58 | 1.61 | -1.23% | |
| 1.64 | 1.66 | 1.60 | 1.63 | -0.61% | |
| 1.74 | 1.81 | 1.64 | 1.64 | -4.65% | |
| 1.71 | 1.76 | 1.63 | 1.72 | +1.18% | |
| 1.78 | 1.83 | 1.67 | 1.70 | +5.59% | |
| 1.70 | 1.72 | 1.59 | 1.61 | -1.23% | |
| 1.70 | 1.79 | 1.60 | 1.63 | -4.68% | |
| 2.01 | 2.01 | 1.51 | 1.71 | -12.76% | |
| 2.31 | 2.31 | 1.66 | 1.96 | -21.60% | |
| 2.35 | 2.50 | 1.93 | 2.50 | +11.61% | |
| 2.35 | 2.35 | 2.11 | 2.24 | +4.19% | |
| 2.49 | 2.52 | 2.06 | 2.15 | -12.96% | |
| 2.60 | 2.65 | 2.45 | 2.47 | -6.79% | |
| 2.63 | 2.71 | 2.52 | 2.65 | +0.38% | |
| 2.68 | 2.68 | 2.52 | 2.64 | -1.49% | |
| 2.65 | 2.75 | 2.60 | 2.68 | -0.37% | |
| 2.79 | 2.80 | 2.62 | 2.69 | -1.82% | |
| 2.83 | 2.94 | 2.70 | 2.74 | -1.44% | |
| 2.77 | 2.94 | 2.69 | 2.78 | +0.36% | |
| 2.72 | 2.85 | 2.68 | 2.77 | +4.53% | |
| 2.77 | 2.90 | 2.65 | 2.65 | -4.33% | |
| 2.75 | 2.90 | 2.69 | 2.77 | 0.00% | |
| 2.96 | 3.02 | 2.73 | 2.77 | -5.14% | |
| 3.51 | 3.51 | 2.90 | 2.92 | -13.10% | |
| 3.03 | 3.58 | 2.77 | 3.36 | +11.26% | |
| 3.03 | 3.19 | 2.97 | 3.02 | +2.03% | |
| 3.11 | 3.20 | 2.94 | 2.96 | -3.90% | |
| 2.97 | 3.20 | 2.97 | 3.08 | +3.36% | |
| 2.50 | 3.18 | 2.48 | 2.98 | +18.25% | |
| 2.63 | 2.70 | 2.50 | 2.52 | -4.18% | |
| 2.65 | 2.71 | 2.54 | 2.63 | +1.54% | |
| 2.58 | 2.68 | 2.57 | 2.59 | -0.38% | |
| 2.83 | 2.86 | 2.57 | 2.60 | -10.34% | |
| 2.70 | 3.05 | 2.61 | 2.90 | +5.07% | |
| 2.71 | 2.85 | 2.64 | 2.76 | +4.94% | |
| 2.60 | 2.77 | 2.55 | 2.63 | -2.23% | |
| 2.48 | 2.93 | 2.47 | 2.69 | +6.75% | |
| 2.66 | 2.70 | 2.39 | 2.52 | -1.56% | |
| 2.70 | 2.87 | 2.44 | 2.56 | -6.57% | |
| 2.90 | 2.98 | 2.73 | 2.74 | -4.53% | |
| 2.80 | 2.98 | 2.64 | 2.87 | +2.14% | |
| 2.94 | 3.10 | 2.77 | 2.81 | -1.06% | |
| 2.95 | 3.11 | 2.61 | 2.84 | -1.39% | |
| 3.61 | 3.61 | 2.88 | 2.88 | -17.95% | |
| 3.91 | 4.11 | 3.50 | 3.51 | -10.46% | |
| 4.13 | 4.20 | 3.92 | 3.92 | -7.98% | |
| 4.30 | 4.60 | 3.98 | 4.26 | -3.84% | |
| 3.96 | 4.45 | 3.86 | 4.43 | +11.03% | |
| 3.60 | 4.06 | 3.53 | 3.99 | +9.02% | |
| 3.80 | 4.00 | 3.61 | 3.66 | -2.40% | |
| 3.99 | 4.02 | 3.50 | 3.75 | -3.60% | |
| 4.09 | 4.42 | 3.60 | 3.89 | +0.26% | |
| 4.35 | 4.57 | 3.79 | 3.88 | -9.13% | |
| 3.83 | 4.85 | 3.78 | 4.27 | +8.93% | |
| 3.24 | 4.25 | 3.23 | 3.92 | +13.95% | |
| 2.65 | 3.78 | 2.60 | 3.44 | +39.84% | |
| 2.50 | 2.77 | 2.46 | 2.46 | -6.46% | |
| 2.70 | 2.81 | 2.52 | 2.63 | -5.73% | |
| 2.92 | 2.95 | 2.70 | 2.79 | -1.41% | |
| 2.90 | 3.04 | 2.78 | 2.83 | -0.70% | |
| 3.14 | 3.30 | 2.82 | 2.85 | -5.32% | |
| 2.89 | 3.10 | 2.64 | 3.01 | +4.15% | |
| 3.01 | 3.05 | 2.62 | 2.89 | +4.33% | |
| 3.04 | 3.05 | 2.35 | 2.77 | -8.58% | |
| 3.87 | 3.90 | 2.54 | 3.03 | -43.47% | |
| 5.80 | 5.85 | 4.85 | 5.36 | -6.29% | |
| 5.10 | 5.72 | 4.91 | 5.72 | +16.50% | |
| 5.33 | 5.38 | 4.66 | 4.91 | -6.65% | |
| 5.85 | 6.06 | 5.00 | 5.26 | +5.20% | |
| 5.23 | 5.42 | 4.65 | 5.00 | +4.82% | |
| 4.08 | 4.77 | 3.56 | 4.77 | +11.97% | |
| 5.20 | 5.20 | 3.98 | 4.26 | -19.32% | |
| 6.30 | 6.54 | 5.03 | 5.28 | -9.59% | |
| 7.01 | 7.31 | 5.26 | 5.84 | -20.11% | |
| 9.00 | 9.00 | 6.49 | 7.31 | -24.64% | |
| 7.89 | 10.17 | 6.75 | 9.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENHA chart for longer ranges.