ENvue Medical, Inc. (FEED)
OTCMKTS · Delayed Price · Currency is USD
1.030
-2.320 (-69.25%)
At close: Sep 15, 2026
ENvue Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.40 | 5.76 | 4.40 | 5.24 | 5.24 | 14.70% | 77,027 |
| Aug 13, 2026 | 3.96 | 4.74 | 3.84 | 4.57 | 4.57 | -6.50% | 285,368 |
| Aug 12, 2026 | 4.44 | 5.20 | 4.33 | 4.89 | 4.89 | 2.34% | 1,990,785 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.68 | 4.78 | 4.78 | -3.82% | 10,754 |
| Aug 10, 2026 | 4.68 | 5.12 | 4.62 | 4.97 | 4.97 | 3.53% | 11,380 |
| Aug 7, 2026 | 4.64 | 4.80 | 4.50 | 4.80 | 4.80 | 1.24% | 7,762 |
| Aug 6, 2026 | 4.68 | 4.80 | 4.40 | 4.74 | 4.74 | 1.28% | 11,866 |
| Aug 5, 2026 | 4.58 | 4.73 | 4.26 | 4.68 | 4.68 | 5.43% | 21,297 |
| Aug 4, 2026 | 4.60 | 4.79 | 4.01 | 4.44 | 4.44 | 7.72% | 123,184 |
| Aug 3, 2026 | 3.96 | 4.13 | 3.72 | 4.12 | 4.12 | 8.81% | 15,828 |
| Jul 31, 2026 | 3.73 | 3.88 | 3.48 | 3.79 | 3.79 | -1.22% | 19,703 |
| Jul 30, 2026 | 4.09 | 4.09 | 3.72 | 3.83 | 3.83 | -3.18% | 13,853 |
| Jul 29, 2026 | 4.08 | 4.08 | 3.86 | 3.96 | 3.96 | -3.73% | 10,401 |
| Jul 28, 2026 | 4.27 | 4.27 | 3.96 | 4.11 | 4.11 | -4.19% | 9,224 |
| Jul 27, 2026 | 4.46 | 4.58 | 4.29 | 4.29 | 4.29 | -6.34% | 8,508 |
| Jul 24, 2026 | 4.44 | 4.59 | 4.44 | 4.58 | 4.58 | -0.57% | 5,419 |
| Jul 23, 2026 | 4.44 | 4.61 | 4.20 | 4.61 | 4.61 | 3.28% | 11,185 |
| Jul 22, 2026 | 4.28 | 4.55 | 4.14 | 4.46 | 4.46 | 4.61% | 13,854 |
| Jul 21, 2026 | 4.44 | 4.56 | 4.25 | 4.27 | 4.27 | -4.74% | 16,057 |
| Jul 20, 2026 | 4.84 | 4.92 | 4.36 | 4.48 | 4.48 | -10.24% | 20,976 |
| Jul 17, 2026 | 5.15 | 5.16 | 4.83 | 4.99 | 4.99 | -4.30% | 20,167 |
| Jul 16, 2026 | 5.04 | 5.33 | 5.04 | 5.22 | 5.22 | 2.38% | 59,534 |
| Jul 15, 2026 | 5.28 | 5.37 | 4.93 | 5.09 | 5.09 | -8.30% | 18,195 |
| Jul 14, 2026 | 5.53 | 5.69 | 5.40 | 5.56 | 5.55 | 1.11% | 14,556 |
| Jul 13, 2026 | 5.89 | 5.89 | 5.16 | 5.49 | 5.49 | -13.30% | 43,795 |
| Jul 10, 2026 | 6.43 | 6.44 | 6.00 | 6.34 | 6.34 | -1.57% | 44,141 |
| Jul 9, 2026 | 5.82 | 6.48 | 5.07 | 6.44 | 6.44 | 12.48% | 252,734 |
| Jul 8, 2026 | 6.12 | 6.12 | 5.64 | 5.72 | 5.72 | -6.45% | 14,918 |
| Jul 7, 2026 | 6.21 | 6.34 | 6.00 | 6.12 | 6.12 | -1.49% | 7,462 |