ENvue Medical, Inc. (FEED)
NASDAQ: FEED · Real-Time Price · USD
2.300
+1.250 (119.05%)
At close: Jan 28, 2026, 4:00 PM EST
2.170
-0.130 (-5.65%)
Pre-market: Jan 29, 2026, 9:19 AM EST
ENvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 2.81 | 2.89 | 2.75 | 2.78 | 2.78 | -3.14% | 13,232 |
| Dec 23, 2025 | 3.24 | 3.24 | 2.77 | 2.87 | 2.87 | -8.31% | 13,133 |
| Dec 22, 2025 | 3.12 | 3.22 | 3.05 | 3.13 | 3.13 | 4.33% | 8,388 |
| Dec 19, 2025 | 3.31 | 3.31 | 2.93 | 3.00 | 3.00 | -10.18% | 28,419 |
| Dec 18, 2025 | 3.48 | 3.53 | 3.34 | 3.34 | 3.34 | -1.56% | 10,666 |
| Dec 17, 2025 | 3.67 | 3.77 | 3.27 | 3.39 | 3.39 | -4.42% | 12,407 |
| Dec 16, 2025 | 3.94 | 4.26 | 3.55 | 3.55 | 3.55 | -8.27% | 46,546 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.71 | 3.87 | 3.87 | -5.61% | 23,472 |
| Dec 12, 2025 | 4.62 | 5.00 | 4.00 | 4.10 | 4.10 | 1.99% | 25,264 |
| Dec 11, 2025 | 4.10 | 4.25 | 4.01 | 4.02 | 4.02 | -6.73% | 32,867 |
| Dec 10, 2025 | 4.53 | 4.53 | 4.21 | 4.31 | 4.31 | -9.07% | 17,307 |
| Dec 9, 2025 | 4.47 | 4.74 | 4.32 | 4.74 | 4.74 | 6.76% | 21,860 |
| Dec 8, 2025 | 4.39 | 4.48 | 4.07 | 4.44 | 4.44 | 6.99% | 59,525 |
| Dec 5, 2025 | 4.14 | 4.22 | 4.06 | 4.15 | 4.15 | 1.47% | 43,589 |
| Dec 4, 2025 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -0.24% | 21,328 |
| Dec 3, 2025 | 3.96 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 29,483 |
| Dec 2, 2025 | 3.92 | 4.16 | 3.80 | 3.80 | 3.80 | -2.56% | 33,025 |
| Dec 1, 2025 | 4.03 | 4.26 | 3.81 | 3.90 | 3.90 | -5.57% | 17,431 |
| Nov 28, 2025 | 4.13 | 4.13 | 4.02 | 4.13 | 4.13 | -1.67% | 12,547 |
| Nov 26, 2025 | 4.71 | 4.77 | 3.83 | 4.20 | 4.20 | -15.66% | 87,738 |
| Nov 25, 2025 | 4.17 | 5.36 | 3.95 | 4.98 | 4.98 | 20.58% | 165,769 |
| Nov 24, 2025 | 3.81 | 4.41 | 3.74 | 4.13 | 4.13 | 10.43% | 17,986 |
| Nov 21, 2025 | 3.65 | 3.85 | 3.55 | 3.74 | 3.74 | -1.58% | 12,586 |
| Nov 20, 2025 | 3.97 | 4.10 | 3.80 | 3.80 | 3.80 | -3.55% | 13,869 |
| Nov 19, 2025 | 4.11 | 4.16 | 3.87 | 3.94 | 3.94 | -8.80% | 16,511 |
| Nov 18, 2025 | 4.41 | 4.47 | 4.20 | 4.32 | 4.32 | -2.92% | 9,003 |
| Nov 17, 2025 | 4.50 | 4.78 | 4.40 | 4.45 | 4.45 | 0.68% | 7,280 |
| Nov 14, 2025 | 4.66 | 4.66 | 4.40 | 4.42 | 4.42 | -5.76% | 6,982 |