ENvue Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.84	0.88	0.83	0.87	0.87	2.24%	280,057
Jun 4, 2026	0.87	0.89	0.83	0.85	0.85	-1.15%	384,431
Jun 3, 2026	0.92	0.97	0.83	0.86	0.86	-4.98%	5,358,292
Jun 2, 2026	0.91	0.95	0.90	0.91	0.91	0.07%	104,106
Jun 1, 2026	0.90	0.91	0.89	0.90	0.90	0.27%	95,638
May 29, 2026	0.91	0.95	0.90	0.90	0.90	-2.54%	121,916
May 28, 2026	0.91	0.93	0.89	0.93	0.93	0.67%	160,615
May 27, 2026	0.91	0.95	0.91	0.92	0.92	-0.67%	97,929
May 26, 2026	1.03	1.04	0.91	0.93	0.93	-8.37%	230,132
May 22, 2026	0.93	1.06	0.93	1.01	1.01	8.60%	193,754
May 21, 2026	0.94	0.96	0.92	0.93	0.93	-0.06%	133,829
May 20, 2026	0.94	0.95	0.84	0.93	0.93	0.06%	1,187,525
May 19, 2026	0.98	1.00	0.91	0.93	0.93	-7.92%	300,750
May 18, 2026	1.06	1.08	1.01	1.01	1.01	-7.76%	267,556
May 15, 2026	1.14	1.14	1.06	1.10	1.10	-3.10%	264,961
May 14, 2026	1.16	1.17	1.12	1.13	1.13	-2.59%	259,133
May 13, 2026	1.25	1.26	1.15	1.16	1.16	-6.45%	648,956
May 12, 2026	1.29	1.39	1.22	1.24	1.24	1.64%	5,841,976
May 11, 2026	1.28	1.28	1.20	1.22	1.22	2.52%	253,412
May 8, 2026	1.36	1.54	1.16	1.19	1.19	-9.85%	937,870
May 7, 2026	1.27	1.52	1.20	1.32	1.32	5.60%	2,596,391
May 6, 2026	1.21	1.26	1.17	1.25	1.25	1.63%	275,892
May 5, 2026	1.12	1.24	1.11	1.23	1.23	7.89%	184,571
May 4, 2026	1.16	1.20	1.14	1.14	1.14	-4.20%	67,343
May 1, 2026	1.15	1.20	1.15	1.19	1.19	2.59%	131,873
Apr 30, 2026	1.15	1.19	1.11	1.16	1.16	-	193,567
Apr 29, 2026	1.23	1.23	1.15	1.16	1.16	-7.20%	115,286
Apr 28, 2026	1.29	1.31	1.23	1.25	1.25	-4.58%	180,848
Apr 27, 2026	1.31	1.34	1.31	1.31	1.31	-2.24%	114,083
Apr 24, 2026	1.31	1.35	1.30	1.34	1.34	-	105,542
Apr 23, 2026	1.32	1.36	1.31	1.34	1.34	-0.74%	151,504
Apr 22, 2026	1.40	1.42	1.31	1.35	1.35	0.75%	211,384
Apr 21, 2026	1.41	1.42	1.34	1.34	1.34	-11.26%	273,748
Apr 20, 2026	1.55	1.56	1.46	1.51	1.51	-4.43%	725,169
Apr 17, 2026	1.63	1.64	1.58	1.58	1.58	-1.25%	228,660
Apr 16, 2026	1.63	1.69	1.55	1.60	1.60	-7.51%	292,709
Apr 15, 2026	1.59	1.80	1.52	1.73	1.73	10.19%	432,819
Apr 14, 2026	1.63	1.66	1.57	1.57	1.57	-5.42%	197,609
Apr 13, 2026	1.63	1.68	1.54	1.66	1.66	-	159,201
Apr 10, 2026	1.72	1.75	1.61	1.66	1.66	-5.14%	154,835
Apr 9, 2026	1.80	1.81	1.68	1.75	1.75	-4.89%	140,090
Apr 8, 2026	1.82	1.89	1.80	1.84	1.84	1.10%	85,231
Apr 7, 2026	1.80	1.85	1.77	1.82	1.82	-	124,928
Apr 6, 2026	1.95	1.97	1.77	1.82	1.82	-7.14%	219,109
Apr 2, 2026	2.09	2.10	1.82	1.96	1.96	-5.31%	369,170
Apr 1, 2026	2.33	2.36	1.98	2.07	2.07	-13.03%	466,604
Mar 31, 2026	2.35	2.54	2.35	2.38	2.38	-3.25%	444,313
Mar 30, 2026	2.42	2.67	2.32	2.46	2.46	1.23%	990,529
Mar 27, 2026	2.17	2.69	2.17	2.43	2.43	5.65%	2,453,690
Mar 26, 2026	2.61	2.62	2.08	2.30	2.30	-12.88%	2,487,989