Endovia Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.32	0.33	0.30	0.31	0.31	-3.19%	222,652
Aug 27, 2026	0.39	0.39	0.32	0.32	0.32	-12.33%	379,369
Aug 26, 2026	0.42	0.42	0.37	0.37	0.37	-12.72%	605,341
Aug 25, 2026	0.39	0.46	0.39	0.42	0.42	8.48%	1,716,986
Aug 24, 2026	0.40	0.41	0.35	0.39	0.39	-18.24%	453,825
Aug 21, 2026	0.44	0.47	0.44	0.47	0.47	10.94%	1,624,563
Aug 20, 2026	0.40	0.44	0.40	0.43	0.43	3.56%	459,339
Aug 19, 2026	0.40	0.44	0.40	0.41	0.41	2.93%	1,676,608
Aug 18, 2026	0.37	0.41	0.37	0.40	0.40	5.48%	502,199
Aug 17, 2026	0.40	0.40	0.36	0.38	0.38	-6.67%	336,358
Aug 14, 2026	0.39	0.41	0.39	0.41	0.41	2.71%	479,658
Aug 13, 2026	0.40	0.41	0.37	0.39	0.39	-3.74%	1,457,550
Aug 12, 2026	0.35	0.64	0.35	0.41	0.41	16.40%	49,213,595
Aug 11, 2026	0.40	0.40	0.32	0.35	0.35	-14.63%	355,203
Aug 10, 2026	0.39	0.41	0.38	0.41	0.41	-4.58%	382,120
Aug 7, 2026	0.44	0.46	0.42	0.43	0.43	-3.14%	417,154
Aug 6, 2026	0.40	0.46	0.39	0.45	0.45	4.94%	749,961
Aug 5, 2026	0.33	0.47	0.33	0.43	0.43	21.43%	5,440,194
Aug 4, 2026	0.32	0.35	0.32	0.35	0.35	-1.44%	4,833,234
Aug 3, 2026	0.30	0.36	0.29	0.36	0.36	-4.03%	2,420,491
Jul 31, 2026	0.43	0.45	0.33	0.37	0.37	7.22%	35,143,512
Jul 30, 2026	0.32	0.35	0.32	0.35	0.35	7.94%	26,430,253
Jul 29, 2026	0.34	0.38	0.31	0.32	0.32	-9.33%	473,721
Jul 28, 2026	0.32	0.35	0.31	0.35	0.35	6.82%	527,475
Jul 27, 2026	0.37	0.37	0.25	0.33	0.33	-11.83%	1,117,565
Jul 16, 2026	0.41	0.41	0.36	0.37	0.37	-9.04%	281,791
Jul 15, 2026	0.41	0.44	0.41	0.41	0.41	-1.34%	330,620
Jul 14, 2026	0.44	0.44	0.38	0.42	0.42	-15.89%	1,320,479
Jul 13, 2026	0.57	0.58	0.49	0.50	0.50	-14.78%	1,800,928
Jul 10, 2026	0.63	0.64	0.57	0.58	0.58	-11.98%	1,341,562
Jul 9, 2026	0.71	0.74	0.63	0.66	0.66	-5.00%	2,339,893
Jul 8, 2026	0.61	0.76	0.60	0.70	0.70	8.82%	2,522,757
Jul 7, 2026	0.60	0.70	0.57	0.64	0.64	-23.16%	9,311,193
Jul 6, 2026	1.18	1.28	0.73	0.83	0.83	42.53%	104,167,284
Jul 2, 2026	0.63	0.63	0.57	0.58	0.58	-7.54%	101,161
Jul 1, 2026	0.60	0.63	0.59	0.63	0.63	1.87%	260,707
Jun 30, 2026	0.62	0.70	0.60	0.62	0.62	7.56%	1,157,353
Jun 29, 2026	0.59	0.60	0.56	0.58	0.58	-0.62%	96,067
Jun 26, 2026	0.61	0.64	0.58	0.58	0.58	-7.64%	127,248
Jun 25, 2026	0.64	0.65	0.58	0.63	0.63	-4.27%	196,085
Jun 24, 2026	0.70	0.75	0.63	0.66	0.66	-1.09%	500,997
Jun 23, 2026	0.68	0.70	0.64	0.66	0.66	-7.89%	263,158
Jun 22, 2026	0.74	0.74	0.68	0.72	0.72	-3.07%	209,219
Jun 18, 2026	0.71	0.77	0.71	0.74	0.74	-4.77%	203,081
Jun 17, 2026	0.77	0.78	0.73	0.78	0.78	-1.52%	307,611
Jun 16, 2026	0.74	0.79	0.72	0.79	0.79	5.83%	580,812
Jun 15, 2026	0.71	0.83	0.71	0.75	0.75	0.05%	8,180,739
Jun 12, 2026	0.85	0.85	0.73	0.75	0.75	-14.61%	393,276
Jun 11, 2026	1.09	1.14	0.77	0.88	0.88	-23.69%	939,001
Jun 10, 2026	1.18	1.44	1.12	1.15	1.15	-9.15%	943,798