ENvue Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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