ENvue Medical, Inc. (FEED)
NASDAQ: FEED · Real-Time Price · USD
0.576
+0.008 (1.34%)
At close: Jun 26, 2026, 4:00 PM EDT
0.595
+0.019 (3.28%)
After-hours: Jun 26, 2026, 7:42 PM EDT
ENvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 1.34% | 81,325 |
| Jun 25, 2026 | 0.62 | 0.64 | 0.55 | 0.57 | 0.57 | -7.11% | 202,948 |
| Jun 24, 2026 | 0.64 | 0.67 | 0.61 | 0.61 | 0.61 | -5.07% | 226,303 |
| Jun 23, 2026 | 0.67 | 0.69 | 0.62 | 0.64 | 0.64 | -7.91% | 237,365 |
| Jun 22, 2026 | 0.68 | 0.75 | 0.67 | 0.70 | 0.70 | 4.26% | 428,478 |
| Jun 18, 2026 | 0.73 | 0.73 | 0.63 | 0.67 | 0.67 | -7.53% | 498,339 |
| Jun 17, 2026 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | -5.81% | 313,603 |
| Jun 16, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.63% | 266,600 |
| Jun 15, 2026 | 0.84 | 0.87 | 0.78 | 0.80 | 0.80 | -3.52% | 366,432 |
| Jun 12, 2026 | 0.86 | 0.89 | 0.81 | 0.83 | 0.83 | -5.76% | 460,762 |
| Jun 11, 2026 | 0.85 | 0.92 | 0.81 | 0.88 | 0.88 | 3.17% | 709,086 |
| Jun 10, 2026 | 0.73 | 0.92 | 0.72 | 0.85 | 0.85 | 13.95% | 2,147,924 |
| Jun 9, 2026 | 0.92 | 0.92 | 0.74 | 0.75 | 0.75 | -5.27% | 22,836,361 |
| Jun 8, 2026 | 0.85 | 0.86 | 0.77 | 0.79 | 0.79 | -9.08% | 321,449 |
| Jun 5, 2026 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.24% | 335,976 |
| Jun 4, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.15% | 398,933 |
| Jun 3, 2026 | 0.92 | 0.97 | 0.83 | 0.86 | 0.86 | -4.98% | 5,430,360 |
| Jun 2, 2026 | 0.91 | 0.95 | 0.90 | 0.91 | 0.91 | 0.07% | 106,988 |
| Jun 1, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.27% | 101,552 |
| May 29, 2026 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -2.54% | 122,360 |
| May 28, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 0.67% | 170,705 |
| May 27, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -0.67% | 102,191 |
| May 26, 2026 | 1.03 | 1.04 | 0.91 | 0.93 | 0.93 | -8.37% | 240,895 |
| May 22, 2026 | 0.93 | 1.06 | 0.93 | 1.01 | 1.01 | 8.60% | 194,944 |
| May 21, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.06% | 136,084 |
| May 20, 2026 | 0.94 | 0.95 | 0.84 | 0.93 | 0.93 | 0.06% | 1,192,833 |
| May 19, 2026 | 0.98 | 1.00 | 0.91 | 0.93 | 0.93 | -7.92% | 302,740 |
| May 18, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -7.76% | 274,158 |
| May 15, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -3.10% | 264,961 |
| May 14, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 259,133 |
| May 13, 2026 | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -6.45% | 648,956 |
| May 12, 2026 | 1.29 | 1.39 | 1.22 | 1.24 | 1.24 | 1.64% | 5,841,976 |
| May 11, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | 2.52% | 253,412 |
| May 8, 2026 | 1.36 | 1.54 | 1.16 | 1.19 | 1.19 | -9.85% | 937,870 |
| May 7, 2026 | 1.27 | 1.52 | 1.20 | 1.32 | 1.32 | 5.60% | 2,596,391 |
| May 6, 2026 | 1.21 | 1.26 | 1.17 | 1.25 | 1.25 | 1.63% | 275,892 |
| May 5, 2026 | 1.12 | 1.24 | 1.11 | 1.23 | 1.23 | 7.89% | 184,571 |
| May 4, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 67,343 |
| May 1, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 131,873 |
| Apr 30, 2026 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | - | 193,567 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -7.20% | 115,286 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -4.58% | 180,848 |
| Apr 27, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 114,083 |
| Apr 24, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | - | 105,542 |
| Apr 23, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 151,504 |
| Apr 22, 2026 | 1.40 | 1.42 | 1.31 | 1.35 | 1.35 | 0.75% | 211,384 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -11.26% | 273,748 |
| Apr 20, 2026 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | -4.43% | 725,169 |
| Apr 17, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 228,660 |
| Apr 16, 2026 | 1.63 | 1.69 | 1.55 | 1.60 | 1.60 | -7.51% | 292,709 |
| Apr 15, 2026 | 1.59 | 1.80 | 1.52 | 1.73 | 1.73 | 10.19% | 432,819 |
| Apr 14, 2026 | 1.63 | 1.66 | 1.57 | 1.57 | 1.57 | -5.42% | 197,609 |
| 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% | 154,835 |
| Apr 9, 2026 | 1.80 | 1.81 | 1.68 | 1.75 | 1.75 | -4.89% | 140,090 |
| Apr 8, 2026 | 1.82 | 1.89 | 1.80 | 1.84 | 1.84 | 1.10% | 85,231 |
| Apr 7, 2026 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | - | 124,928 |
| Apr 6, 2026 | 1.95 | 1.97 | 1.77 | 1.82 | 1.82 | -7.14% | 219,109 |
| Apr 2, 2026 | 2.09 | 2.10 | 1.82 | 1.96 | 1.96 | -5.31% | 369,170 |
| Apr 1, 2026 | 2.33 | 2.36 | 1.98 | 2.07 | 2.07 | -13.03% | 466,604 |
| Mar 31, 2026 | 2.35 | 2.54 | 2.35 | 2.38 | 2.38 | -3.25% | 444,313 |
| Mar 30, 2026 | 2.42 | 2.67 | 2.32 | 2.46 | 2.46 | 1.23% | 990,529 |
| Mar 27, 2026 | 2.17 | 2.69 | 2.17 | 2.43 | 2.43 | 5.65% | 2,453,690 |
| Mar 26, 2026 | 2.61 | 2.62 | 2.08 | 2.30 | 2.30 | -12.88% | 2,487,989 |
| Mar 25, 2026 | 2.67 | 2.90 | 2.42 | 2.64 | 2.64 | 16.81% | 22,086,662 |
| Mar 24, 2026 | 2.20 | 2.53 | 1.88 | 2.26 | 2.26 | 58.04% | 131,168,993 |
| Mar 23, 2026 | 1.20 | 1.44 | 1.20 | 1.43 | 1.43 | 19.17% | 202,698 |
| Mar 20, 2026 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 119,106 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.05 | 1.21 | 1.21 | -10.37% | 328,219 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.29 | 1.35 | 1.35 | -8.16% | 161,530 |
| Mar 17, 2026 | 1.72 | 1.79 | 1.22 | 1.47 | 1.47 | -19.67% | 622,181 |
| Mar 16, 2026 | 1.77 | 1.83 | 1.65 | 1.83 | 1.83 | 1.10% | 178,629 |
| Mar 13, 2026 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 53,404 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 64,234 |
| Mar 11, 2026 | 1.84 | 1.92 | 1.77 | 1.90 | 1.90 | 1.06% | 102,973 |
| Mar 10, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -2.59% | 61,707 |
| Mar 9, 2026 | 1.93 | 2.09 | 1.80 | 1.93 | 1.93 | -3.98% | 222,041 |
| Mar 6, 2026 | 1.64 | 2.22 | 1.61 | 2.01 | 2.01 | 20.36% | 1,501,415 |
| Mar 5, 2026 | 1.72 | 1.75 | 1.64 | 1.67 | 1.67 | -5.65% | 137,791 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.63 | 1.77 | 1.77 | -1.67% | 220,241 |
| Mar 3, 2026 | 1.89 | 1.96 | 1.78 | 1.80 | 1.80 | -9.09% | 226,320 |
| Mar 2, 2026 | 1.96 | 2.00 | 1.81 | 1.98 | 1.98 | -4.81% | 337,777 |
| Feb 27, 2026 | 2.23 | 2.31 | 2.02 | 2.08 | 2.08 | -7.96% | 222,200 |
| Feb 26, 2026 | 2.39 | 2.41 | 2.20 | 2.26 | 2.26 | -7.38% | 292,801 |
| Feb 25, 2026 | 2.62 | 2.69 | 2.37 | 2.44 | 2.44 | -7.58% | 423,024 |
| Feb 24, 2026 | 2.50 | 2.77 | 2.36 | 2.64 | 2.64 | 5.60% | 697,310 |
| Feb 23, 2026 | 2.70 | 2.73 | 2.35 | 2.50 | 2.50 | -9.09% | 445,541 |
| Feb 20, 2026 | 2.72 | 3.03 | 2.71 | 2.75 | 2.75 | 1.48% | 580,709 |
| Feb 19, 2026 | 2.81 | 2.86 | 2.61 | 2.71 | 2.71 | -5.90% | 404,392 |
| Feb 18, 2026 | 2.55 | 3.07 | 2.50 | 2.88 | 2.88 | 12.50% | 868,207 |
| Feb 17, 2026 | 2.86 | 2.95 | 2.51 | 2.56 | 2.56 | -9.54% | 542,212 |
| Feb 13, 2026 | 2.81 | 2.96 | 2.71 | 2.83 | 2.83 | -0.35% | 473,122 |
| Feb 12, 2026 | 2.92 | 3.04 | 2.75 | 2.84 | 2.84 | 4.80% | 1,676,763 |
| Feb 11, 2026 | 2.99 | 3.08 | 2.63 | 2.71 | 2.71 | -5.24% | 754,437 |
| Feb 10, 2026 | 3.26 | 3.35 | 2.80 | 2.86 | 2.86 | -12.00% | 1,540,179 |
| Feb 9, 2026 | 3.10 | 3.78 | 3.04 | 3.25 | 3.25 | 11.30% | 6,143,538 |
| Feb 6, 2026 | 3.02 | 3.30 | 2.90 | 2.92 | 2.92 | 1.74% | 4,932,734 |
| Feb 5, 2026 | 3.03 | 3.40 | 2.72 | 2.87 | 2.87 | -8.01% | 2,773,578 |
| Feb 4, 2026 | 3.32 | 3.69 | 2.64 | 3.12 | 3.12 | 26.83% | 43,272,314 |
| Feb 3, 2026 | 2.71 | 2.95 | 2.33 | 2.46 | 2.46 | 1.65% | 2,787,804 |