ENvue Medical, Inc. (FEED)
NASDAQ: FEED · Real-Time Price · USD
1.250
-0.060 (-4.58%)
At close: Apr 28, 2026, 4:00 PM EDT
1.240
-0.010 (-0.80%)
After-hours: Apr 28, 2026, 5:33 PM EDT
ENvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -4.58% | 180,124 |
| Apr 27, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 88,158 |
| Apr 24, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | - | 105,253 |
| Apr 23, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 149,985 |
| Apr 22, 2026 | 1.40 | 1.42 | 1.31 | 1.35 | 1.35 | 0.75% | 190,844 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -11.26% | 263,995 |
| Apr 20, 2026 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | -4.43% | 620,024 |
| Apr 17, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 226,476 |
| Apr 16, 2026 | 1.63 | 1.69 | 1.55 | 1.60 | 1.60 | -7.51% | 290,012 |
| Apr 15, 2026 | 1.59 | 1.80 | 1.52 | 1.73 | 1.73 | 10.19% | 431,569 |
| Apr 14, 2026 | 1.63 | 1.66 | 1.57 | 1.57 | 1.57 | -5.42% | 197,455 |
| Apr 13, 2026 | 1.63 | 1.68 | 1.54 | 1.66 | 1.66 | - | 159,201 |
| Apr 10, 2026 | 1.72 | 1.75 | 1.61 | 1.66 | 1.66 | -5.14% | 144,769 |
| Apr 9, 2026 | 1.80 | 1.81 | 1.68 | 1.75 | 1.75 | -4.89% | 134,451 |
| Apr 8, 2026 | 1.82 | 1.89 | 1.80 | 1.84 | 1.84 | 1.10% | 82,016 |
| Apr 7, 2026 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | - | 123,126 |
| Apr 6, 2026 | 1.95 | 1.97 | 1.77 | 1.82 | 1.82 | -7.14% | 216,688 |
| Apr 2, 2026 | 2.09 | 2.10 | 1.82 | 1.96 | 1.96 | -5.31% | 355,113 |
| Apr 1, 2026 | 2.33 | 2.36 | 1.98 | 2.07 | 2.07 | -13.03% | 460,047 |
| Mar 31, 2026 | 2.35 | 2.54 | 2.35 | 2.38 | 2.38 | -3.25% | 423,303 |
| Mar 30, 2026 | 2.42 | 2.67 | 2.32 | 2.46 | 2.46 | 1.23% | 956,126 |
| Mar 27, 2026 | 2.17 | 2.69 | 2.17 | 2.43 | 2.43 | 5.65% | 2,428,617 |
| Mar 26, 2026 | 2.61 | 2.62 | 2.08 | 2.30 | 2.30 | -12.88% | 2,435,532 |
| Mar 25, 2026 | 2.67 | 2.90 | 2.42 | 2.64 | 2.64 | 16.81% | 21,779,191 |
| Mar 24, 2026 | 2.20 | 2.53 | 1.88 | 2.26 | 2.26 | 58.04% | 130,401,437 |
| Mar 23, 2026 | 1.20 | 1.44 | 1.20 | 1.43 | 1.43 | 19.17% | 192,829 |
| Mar 20, 2026 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 119,047 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.05 | 1.21 | 1.21 | -10.37% | 325,878 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.29 | 1.35 | 1.35 | -8.16% | 160,531 |
| Mar 17, 2026 | 1.72 | 1.79 | 1.22 | 1.47 | 1.47 | -19.67% | 618,953 |
| Mar 16, 2026 | 1.77 | 1.83 | 1.65 | 1.83 | 1.83 | 1.10% | 178,091 |
| Mar 13, 2026 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 53,257 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 63,978 |
| Mar 11, 2026 | 1.84 | 1.92 | 1.77 | 1.90 | 1.90 | 1.06% | 98,696 |
| Mar 10, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -2.59% | 60,741 |
| Mar 9, 2026 | 1.93 | 2.09 | 1.80 | 1.93 | 1.93 | -3.98% | 217,017 |
| 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 |