MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENHA — Enhanced Group Inc.
NYSEEnhanced Group Inc.
$1.47
+0.05(+3.52%)
- O
- 1.41
- H
- 1.48
- L
- 1.41
- V
- 221.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.47
Period Return-84.85%
Period High$10.17
Period Low$1.37
Avg Daily Volume1.08M
Total Trading Days102
ENHA — Historical OHLCV Price & Volume Table
May 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.41 | $1.48 | $1.41 | $1.47 | +$0.05 | +3.52% | 221,439 | $1.46 | $1.41 $1.48 |
| Oct 1, 2026 | $1.45 | $1.45 | $1.37 | $1.42 | +$0.02 | +1.43% | 479,325 | $1.42 | $1.37 $1.45 |
| Sep 30, 2026 | $1.51 | $1.51 | $1.39 | $1.40 | $-0.08 | -5.41% | 661,137 | $1.42 | $1.39 $1.51 |
| Sep 29, 2026 | $1.43 | $1.53 | $1.42 | $1.48 | $-0.05 | -3.27% | 1,011,938 | $1.47 | $1.42 $1.53 |
| Sep 28, 2026 | $1.46 | $1.63 | $1.44 | $1.53 | +$0.09 | +6.25% | 2,274,170 | $1.53 | $1.44 $1.63 |
| Sep 25, 2026 | $1.48 | $1.48 | $1.42 | $1.44 | $-0.03 | -2.04% | 406,314 | $1.43 | $1.42 $1.48 |
| Sep 24, 2026 | $1.48 | $1.48 | $1.40 | $1.47 | +$0.07 | +5.00% | 868,842 | $1.44 | $1.40 $1.48 |
| Sep 23, 2026 | $1.49 | $1.50 | $1.40 | $1.40 | $-0.09 | -6.04% | 698,879 | $1.43 | $1.40 $1.50 |
| Sep 22, 2026 | $1.46 | $1.50 | $1.43 | $1.49 | +$0.06 | +4.20% | 537,081 | $1.47 | $1.43 $1.50 |
| Sep 21, 2026 | $1.48 | $1.48 | $1.40 | $1.43 | $-0.01 | -0.69% | 492,729 | $1.45 | $1.40 $1.48 |
| Sep 18, 2026 | $1.45 | $1.48 | $1.40 | $1.44 | $-0.02 | -1.37% | 582,085 | $1.44 | $1.40 $1.48 |
| Sep 17, 2026 | $1.45 | $1.51 | $1.43 | $1.46 | +$0.03 | +2.10% | 553,786 | $1.48 | $1.43 $1.51 |
| Sep 16, 2026 | $1.55 | $1.55 | $1.40 | $1.43 | $-0.10 | -6.54% | 1,485,598 | $1.47 | $1.40 $1.55 |
| Sep 15, 2026 | $1.58 | $1.60 | $1.53 | $1.53 | $-0.05 | -3.16% | 572,197 | $1.56 | $1.53 $1.60 |
| Sep 14, 2026 | $1.57 | $1.62 | $1.54 | $1.58 | +$0.02 | +1.28% | 581,944 | $1.56 | $1.54 $1.62 |
| Sep 11, 2026 | $1.57 | $1.61 | $1.53 | $1.56 | +$0.00 | +0.00% | 566,125 | $1.56 | $1.53 $1.61 |
| Sep 10, 2026 | $1.67 | $1.69 | $1.54 | $1.56 | $-0.06 | -3.70% | 1,008,714 | $1.59 | $1.54 $1.69 |
| Sep 9, 2026 | $1.53 | $1.67 | $1.49 | $1.62 | +$0.06 | +3.85% | 2,917,094 | $1.58 | $1.49 $1.67 |
| Sep 8, 2026 | $1.60 | $1.62 | $1.50 | $1.56 | $-0.02 | -1.27% | 1,030,522 | $1.53 | $1.50 $1.62 |
| Sep 4, 2026 | $1.56 | $1.67 | $1.56 | $1.58 | +$0.01 | +0.64% | 342,680 | $1.60 | $1.56 $1.67 |
| Sep 3, 2026 | $1.62 | $1.63 | $1.54 | $1.57 | $-0.01 | -0.63% | 534,980 | $1.57 | $1.54 $1.63 |
| Sep 2, 2026 | $1.55 | $1.62 | $1.48 | $1.58 | +$0.04 | +2.60% | 1,029,630 | $1.56 | $1.48 $1.62 |
| Sep 1, 2026 | $1.59 | $1.62 | $1.53 | $1.54 | $-0.07 | -4.35% | 613,429 | $1.56 | $1.53 $1.62 |
| Aug 31, 2026 | $1.58 | $1.71 | $1.50 | $1.61 | $-0.01 | -0.62% | 1,032,930 | $1.59 | $1.50 $1.71 |
| Aug 28, 2026 | $1.56 | $1.67 | $1.52 | $1.62 | +$0.04 | +2.53% | 1,077,039 | $1.59 | $1.52 $1.67 |
| Aug 27, 2026 | $1.64 | $1.70 | $1.58 | $1.58 | $-0.03 | -1.86% | 621,237 | $1.62 | $1.58 $1.70 |
| Aug 26, 2026 | $1.63 | $1.66 | $1.58 | $1.61 | $-0.02 | -1.23% | 606,816 | $1.62 | $1.58 $1.66 |
| Aug 25, 2026 | $1.64 | $1.66 | $1.60 | $1.63 | $-0.01 | -0.61% | 705,722 | $1.63 | $1.60 $1.66 |
| Aug 24, 2026 | $1.74 | $1.81 | $1.64 | $1.64 | $-0.08 | -4.65% | 585,383 | $1.70 | $1.64 $1.81 |
| Aug 21, 2026 | $1.71 | $1.76 | $1.63 | $1.72 | +$0.02 | +1.18% | 1,142,892 | $1.68 | $1.63 $1.76 |