ENvue Medical, Inc. (FEED)
NASDAQ: FEED · Real-Time Price · USD
2.010
+0.340 (20.36%)
At close: Mar 6, 2026, 4:00 PM EST
1.890
-0.120 (-5.97%)
After-hours: Mar 6, 2026, 7:56 PM EST
ENvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.64 | 2.22 | 1.61 | 2.01 | 2.01 | 20.36% | 1,490,648 |
| Mar 5, 2026 | 1.72 | 1.75 | 1.64 | 1.67 | 1.67 | -5.65% | 134,077 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.63 | 1.77 | 1.77 | -1.67% | 217,998 |
| Mar 3, 2026 | 1.89 | 1.96 | 1.78 | 1.80 | 1.80 | -9.09% | 217,657 |
| Mar 2, 2026 | 1.96 | 2.00 | 1.81 | 1.98 | 1.98 | -4.81% | 336,315 |
| Feb 27, 2026 | 2.23 | 2.31 | 2.02 | 2.08 | 2.08 | -7.96% | 207,992 |
| Feb 26, 2026 | 2.39 | 2.41 | 2.20 | 2.26 | 2.26 | -7.38% | 283,538 |
| Feb 25, 2026 | 2.62 | 2.69 | 2.37 | 2.44 | 2.44 | -7.58% | 406,876 |
| Feb 24, 2026 | 2.50 | 2.77 | 2.36 | 2.64 | 2.64 | 5.60% | 677,615 |
| Feb 23, 2026 | 2.70 | 2.73 | 2.35 | 2.50 | 2.50 | -9.09% | 438,967 |
| Feb 20, 2026 | 2.72 | 3.03 | 2.71 | 2.75 | 2.75 | 1.48% | 565,405 |
| Feb 19, 2026 | 2.81 | 2.86 | 2.61 | 2.71 | 2.71 | -5.90% | 388,839 |
| Feb 18, 2026 | 2.55 | 3.07 | 2.50 | 2.88 | 2.88 | 12.50% | 844,798 |
| Feb 17, 2026 | 2.86 | 2.95 | 2.51 | 2.56 | 2.56 | -9.54% | 500,503 |
| Feb 13, 2026 | 2.81 | 2.96 | 2.71 | 2.83 | 2.83 | -0.35% | 448,023 |
| Feb 12, 2026 | 2.92 | 3.04 | 2.75 | 2.84 | 2.84 | 4.80% | 1,625,181 |
| Feb 11, 2026 | 2.99 | 3.08 | 2.63 | 2.71 | 2.71 | -5.24% | 671,015 |
| Feb 10, 2026 | 3.26 | 3.35 | 2.80 | 2.86 | 2.86 | -12.00% | 1,466,235 |
| Feb 9, 2026 | 3.10 | 3.78 | 3.04 | 3.25 | 3.25 | 11.30% | 6,081,065 |
| Feb 6, 2026 | 3.02 | 3.30 | 2.90 | 2.92 | 2.92 | 1.74% | 2,126,231 |
| Feb 5, 2026 | 3.03 | 3.40 | 2.72 | 2.87 | 2.87 | -8.01% | 2,714,897 |
| Feb 4, 2026 | 3.32 | 3.69 | 2.64 | 3.12 | 3.12 | 26.83% | 42,909,782 |
| Feb 3, 2026 | 2.71 | 2.95 | 2.33 | 2.46 | 2.46 | 1.65% | 2,630,652 |
| Feb 2, 2026 | 3.21 | 3.75 | 2.28 | 2.42 | 2.42 | -25.08% | 5,923,654 |
| Jan 30, 2026 | 4.27 | 6.09 | 2.60 | 3.23 | 3.23 | -15.89% | 66,368,620 |
| Jan 29, 2026 | 2.24 | 4.83 | 2.20 | 3.84 | 3.84 | 66.96% | 153,510,944 |
| Jan 28, 2026 | 1.80 | 3.05 | 1.48 | 2.30 | 2.30 | 119.05% | 270,545,499 |
| Jan 27, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 194,945 |
| Jan 26, 2026 | 1.15 | 1.15 | 0.99 | 1.06 | 1.06 | -3.64% | 258,727 |
| Jan 23, 2026 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 313,581 |
| Jan 22, 2026 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -7.94% | 407,375 |
| Jan 21, 2026 | 1.24 | 1.30 | 1.14 | 1.26 | 1.26 | 2.44% | 7,769,278 |
| Jan 20, 2026 | 1.28 | 1.31 | 1.20 | 1.23 | 1.23 | -6.11% | 297,086 |
| Jan 16, 2026 | 1.41 | 1.45 | 1.10 | 1.31 | 1.31 | -10.27% | 657,635 |
| Jan 15, 2026 | 1.54 | 1.57 | 1.41 | 1.46 | 1.46 | -14.12% | 744,857 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.59 | 1.70 | 1.70 | -26.72% | 22,398,785 |
| Jan 13, 2026 | 2.28 | 2.41 | 2.10 | 2.32 | 2.32 | 1.75% | 290,990 |
| Jan 12, 2026 | 2.28 | 2.30 | 2.12 | 2.28 | 2.28 | -1.30% | 266,117 |
| Jan 9, 2026 | 2.32 | 2.42 | 2.09 | 2.31 | 2.31 | -7.60% | 5,507,756 |
| Jan 8, 2026 | 2.36 | 3.00 | 2.13 | 2.50 | 2.50 | 11.11% | 393,973 |
| Jan 7, 2026 | 2.35 | 2.40 | 2.21 | 2.25 | 2.25 | 0.45% | 67,416 |
| Jan 6, 2026 | 2.40 | 2.42 | 2.15 | 2.24 | 2.24 | -5.49% | 67,095 |
| Jan 5, 2026 | 2.45 | 2.52 | 2.35 | 2.37 | 2.37 | -3.27% | 24,145 |
| Jan 2, 2026 | 2.46 | 2.61 | 2.23 | 2.45 | 2.45 | 6.06% | 52,416 |
| Dec 31, 2025 | 2.15 | 2.35 | 2.09 | 2.31 | 2.31 | 5.96% | 25,734 |
| Dec 30, 2025 | 2.34 | 2.34 | 2.16 | 2.18 | 2.18 | -7.16% | 16,834 |
| Dec 29, 2025 | 2.48 | 2.62 | 2.30 | 2.35 | 2.35 | -8.28% | 20,015 |
| Dec 26, 2025 | 2.81 | 2.81 | 2.50 | 2.56 | 2.56 | -7.91% | 26,033 |
| Dec 24, 2025 | 2.81 | 2.89 | 2.75 | 2.78 | 2.78 | -3.14% | 13,232 |
| Dec 23, 2025 | 3.24 | 3.24 | 2.77 | 2.87 | 2.87 | -8.31% | 13,133 |
| Dec 22, 2025 | 3.12 | 3.22 | 3.05 | 3.13 | 3.13 | 4.33% | 8,388 |
| Dec 19, 2025 | 3.31 | 3.31 | 2.93 | 3.00 | 3.00 | -10.18% | 28,419 |
| Dec 18, 2025 | 3.48 | 3.53 | 3.34 | 3.34 | 3.34 | -1.56% | 10,666 |
| Dec 17, 2025 | 3.67 | 3.77 | 3.27 | 3.39 | 3.39 | -4.42% | 12,407 |
| Dec 16, 2025 | 3.94 | 4.26 | 3.55 | 3.55 | 3.55 | -8.27% | 46,546 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.71 | 3.87 | 3.87 | -5.61% | 23,472 |
| Dec 12, 2025 | 4.62 | 5.00 | 4.00 | 4.10 | 4.10 | 1.99% | 25,264 |
| Dec 11, 2025 | 4.10 | 4.25 | 4.01 | 4.02 | 4.02 | -6.73% | 32,867 |
| Dec 10, 2025 | 4.53 | 4.53 | 4.21 | 4.31 | 4.31 | -9.07% | 17,307 |
| Dec 9, 2025 | 4.47 | 4.74 | 4.32 | 4.74 | 4.74 | 6.76% | 21,860 |
| Dec 8, 2025 | 4.39 | 4.48 | 4.07 | 4.44 | 4.44 | 6.99% | 59,525 |
| Dec 5, 2025 | 4.14 | 4.22 | 4.06 | 4.15 | 4.15 | 1.47% | 43,589 |
| Dec 4, 2025 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -0.24% | 21,328 |
| Dec 3, 2025 | 3.96 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 29,483 |
| Dec 2, 2025 | 3.92 | 4.16 | 3.80 | 3.80 | 3.80 | -2.56% | 33,025 |
| Dec 1, 2025 | 4.03 | 4.26 | 3.81 | 3.90 | 3.90 | -5.57% | 17,431 |
| Nov 28, 2025 | 4.13 | 4.13 | 4.02 | 4.13 | 4.13 | -1.67% | 12,547 |
| Nov 26, 2025 | 4.71 | 4.77 | 3.83 | 4.20 | 4.20 | -15.66% | 87,738 |
| Nov 25, 2025 | 4.17 | 5.36 | 3.95 | 4.98 | 4.98 | 20.58% | 165,769 |
| Nov 24, 2025 | 3.81 | 4.41 | 3.74 | 4.13 | 4.13 | 10.43% | 17,986 |
| Nov 21, 2025 | 3.65 | 3.85 | 3.55 | 3.74 | 3.74 | -1.58% | 12,586 |
| Nov 20, 2025 | 3.97 | 4.10 | 3.80 | 3.80 | 3.80 | -3.55% | 13,869 |
| Nov 19, 2025 | 4.11 | 4.16 | 3.87 | 3.94 | 3.94 | -8.80% | 16,511 |
| Nov 18, 2025 | 4.41 | 4.47 | 4.20 | 4.32 | 4.32 | -2.92% | 9,003 |
| Nov 17, 2025 | 4.50 | 4.78 | 4.40 | 4.45 | 4.45 | 0.68% | 7,280 |
| Nov 14, 2025 | 4.66 | 4.66 | 4.40 | 4.42 | 4.42 | -5.76% | 6,982 |
| Nov 13, 2025 | 4.70 | 4.82 | 4.55 | 4.69 | 4.69 | -2.09% | 14,476 |
| Nov 12, 2025 | 4.70 | 5.10 | 4.58 | 4.79 | 4.79 | 4.13% | 19,194 |
| Nov 11, 2025 | 4.59 | 4.64 | 4.52 | 4.60 | 4.60 | -1.92% | 6,842 |
| Nov 10, 2025 | 4.64 | 4.77 | 4.63 | 4.69 | 4.69 | 0.86% | 8,571 |
| Nov 7, 2025 | 4.69 | 4.75 | 4.43 | 4.65 | 4.65 | -3.12% | 17,773 |
| Nov 6, 2025 | 4.77 | 5.10 | 4.70 | 4.80 | 4.80 | -0.83% | 15,187 |
| Nov 5, 2025 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 1.89% | 15,324 |
| Nov 4, 2025 | 4.80 | 4.94 | 4.65 | 4.75 | 4.75 | -4.04% | 16,924 |
| Nov 3, 2025 | 5.25 | 5.33 | 4.91 | 4.95 | 4.95 | -3.70% | 57,298 |
| Oct 31, 2025 | 5.29 | 5.42 | 5.03 | 5.14 | 5.14 | -3.20% | 31,166 |
| Oct 30, 2025 | 5.56 | 5.56 | 5.26 | 5.31 | 5.31 | -4.67% | 38,466 |
| Oct 29, 2025 | 5.87 | 5.89 | 5.57 | 5.57 | 5.57 | -5.43% | 20,959 |
| Oct 28, 2025 | 5.78 | 5.98 | 5.68 | 5.89 | 5.89 | 2.26% | 17,860 |
| Oct 27, 2025 | 5.88 | 5.88 | 5.74 | 5.76 | 5.76 | -0.69% | 20,864 |
| Oct 24, 2025 | 5.83 | 6.00 | 5.72 | 5.80 | 5.80 | -1.53% | 51,020 |
| Oct 23, 2025 | 5.70 | 5.98 | 5.61 | 5.89 | 5.89 | 2.61% | 63,327 |
| Oct 22, 2025 | 5.79 | 5.90 | 5.55 | 5.74 | 5.74 | -2.55% | 85,355 |
| Oct 21, 2025 | 5.89 | 6.00 | 5.75 | 5.89 | 5.89 | -1.34% | 24,211 |
| Oct 20, 2025 | 5.89 | 6.17 | 5.88 | 5.97 | 5.97 | 1.62% | 41,039 |
| Oct 17, 2025 | 6.10 | 6.21 | 5.80 | 5.88 | 5.88 | -6.60% | 47,818 |
| Oct 16, 2025 | 6.49 | 6.62 | 6.19 | 6.29 | 6.29 | -2.33% | 40,990 |
| Oct 15, 2025 | 6.56 | 6.59 | 6.22 | 6.44 | 6.44 | -0.46% | 43,851 |
| Oct 14, 2025 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 5.55% | 50,209 |
| Oct 13, 2025 | 6.10 | 6.32 | 6.06 | 6.13 | 6.13 | -3.01% | 62,571 |