ENvue Medical, Inc. (FEED)
OTCMKTS · Delayed Price · Currency is USD
0.2501
+0.0682 (37.49%)
At close: Oct 26, 2026
ENvue Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.18 | 0.48 | 0.12 | 0.25 | 0.25 | 37.49% | 34,561 |
| Oct 23, 2026 | 0.36 | 0.36 | 0.16 | 0.18 | 0.18 | -50.44% | 99,681 |
| Oct 22, 2026 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 4.36% | 1,172 |
| Oct 21, 2026 | 0.30 | 0.37 | 0.30 | 0.35 | 0.35 | -29.65% | 4,775 |
| Oct 20, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.02% | 5,129 |
| Oct 19, 2026 | 0.54 | 0.54 | 0.39 | 0.50 | 0.50 | 34.73% | 4,133 |
| Oct 16, 2026 | 0.40 | 0.58 | 0.37 | 0.37 | 0.37 | -24.27% | 2,794 |
| Oct 15, 2026 | 0.35 | 0.53 | 0.35 | 0.49 | 0.49 | -3.92% | 3,209 |
| Oct 14, 2026 | 0.50 | 0.55 | 0.35 | 0.51 | 0.51 | -7.27% | 21,001 |
| Oct 13, 2026 | 0.36 | 0.55 | 0.30 | 0.55 | 0.55 | 56.61% | 3,470 |
| Oct 12, 2026 | 0.35 | 0.53 | 0.25 | 0.35 | 0.35 | 0.34% | 50,843 |
| Oct 9, 2026 | 0.40 | 0.40 | 0.32 | 0.35 | 0.35 | -12.52% | 3,987 |
| Oct 8, 2026 | 0.27 | 0.60 | 0.27 | 0.40 | 0.40 | -6.93% | 20,985 |
| Oct 7, 2026 | 0.30 | 0.43 | 0.26 | 0.43 | 0.43 | 7.47% | 13,796 |
| Oct 6, 2026 | 0.25 | 0.40 | 0.25 | 0.40 | 0.40 | 66.53% | 9,851 |
| Oct 5, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -45.40% | 3,853 |
| Oct 2, 2026 | 0.45 | 0.45 | 0.23 | 0.44 | 0.44 | -2.24% | 5,291 |
| Oct 1, 2026 | 0.28 | 0.45 | 0.28 | 0.45 | 0.45 | 46.48% | 4,112 |
| Sep 30, 2026 | 0.36 | 0.40 | 0.27 | 0.31 | 0.31 | -18.07% | 4,809 |
| Sep 29, 2026 | 0.43 | 0.55 | 0.30 | 0.38 | 0.37 | -13.30% | 7,256 |
| Sep 28, 2026 | 0.41 | 0.55 | 0.38 | 0.43 | 0.43 | 6.78% | 11,685 |
| Sep 25, 2026 | 0.65 | 0.65 | 0.41 | 0.41 | 0.41 | -17.35% | 10,594 |
| Sep 24, 2026 | 0.50 | 0.63 | 0.40 | 0.49 | 0.49 | -18.33% | 10,671 |
| Sep 23, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 23,019 |
| Sep 22, 2026 | 0.64 | 0.68 | 0.37 | 0.55 | 0.55 | -17.29% | 32,395 |
| Sep 21, 2026 | 0.66 | 0.79 | 0.66 | 0.67 | 0.67 | -10.68% | 13,970 |
| Sep 18, 2026 | 0.66 | 0.79 | 0.66 | 0.74 | 0.74 | 12.79% | 18,327 |
| Sep 17, 2026 | 0.77 | 0.79 | 0.65 | 0.66 | 0.66 | -17.49% | 36,201 |
| Sep 16, 2026 | 0.85 | 0.99 | 0.66 | 0.80 | 0.80 | -22.33% | 125,183 |
| Sep 15, 2026 | 3.34 | 3.42 | 0.84 | 1.03 | 1.03 | -69.25% | 1,222,262 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.33 | 3.35 | 3.35 | -6.42% | 21,901 |
| Sep 11, 2026 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | 0.28% | 11,014 |
| Sep 10, 2026 | 3.59 | 3.86 | 3.50 | 3.57 | 3.57 | -1.92% | 108,449 |
| Sep 9, 2026 | 4.10 | 4.10 | 3.60 | 3.64 | 3.64 | -14.95% | 148,674 |
| Sep 8, 2026 | 4.04 | 4.62 | 3.90 | 4.28 | 4.28 | 6.20% | 357,609 |
| Sep 4, 2026 | 4.00 | 4.10 | 3.90 | 4.03 | 4.03 | 5.22% | 32,480 |
| Sep 3, 2026 | 4.16 | 4.18 | 3.77 | 3.83 | 3.83 | -6.81% | 25,358 |
| Sep 2, 2026 | 4.26 | 4.27 | 4.05 | 4.11 | 4.11 | -4.64% | 28,298 |
| Sep 1, 2026 | 4.42 | 4.42 | 3.87 | 4.31 | 4.31 | 2.59% | 111,577 |
| Aug 31, 2026 | 4.20 | 4.61 | 4.10 | 4.20 | 4.20 | 1.63% | 33,840 |
| Aug 28, 2026 | 4.01 | 4.20 | 3.94 | 4.13 | 4.13 | -6.36% | 38,856 |
| Aug 27, 2026 | 4.67 | 4.76 | 4.42 | 4.42 | 4.41 | -2.67% | 7,630 |
| Aug 26, 2026 | 4.64 | 4.92 | 4.54 | 4.54 | 4.54 | -1.82% | 7,472 |
| Aug 25, 2026 | 4.56 | 4.92 | 4.56 | 4.62 | 4.62 | -2.53% | 6,063 |
| Aug 24, 2026 | 4.68 | 4.87 | 4.47 | 4.74 | 4.74 | 1.13% | 15,489 |
| Aug 21, 2026 | 4.85 | 4.98 | 4.69 | 4.69 | 4.69 | -2.79% | 4,234 |
| Aug 20, 2026 | 4.92 | 5.16 | 4.58 | 4.82 | 4.82 | -5.15% | 13,048 |
| Aug 19, 2026 | 5.14 | 5.28 | 4.92 | 5.08 | 5.08 | -1.49% | 12,116 |
| Aug 18, 2026 | 5.38 | 5.49 | 5.01 | 5.16 | 5.16 | -7.35% | 25,931 |
| Aug 17, 2026 | 4.74 | 5.98 | 4.74 | 5.57 | 5.57 | 6.20% | 38,548 |