ENvue Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.57	0.60	0.55	0.58	0.58	1.34%	81,325
Jun 25, 2026	0.62	0.64	0.55	0.57	0.57	-7.11%	202,948
Jun 24, 2026	0.64	0.67	0.61	0.61	0.61	-5.07%	226,303
Jun 23, 2026	0.67	0.69	0.62	0.64	0.64	-7.91%	237,365
Jun 22, 2026	0.68	0.75	0.67	0.70	0.70	4.26%	428,478
Jun 18, 2026	0.73	0.73	0.63	0.67	0.67	-7.53%	498,339
Jun 17, 2026	0.77	0.77	0.70	0.73	0.73	-5.81%	313,603
Jun 16, 2026	0.80	0.80	0.75	0.77	0.77	-3.63%	266,600
Jun 15, 2026	0.84	0.87	0.78	0.80	0.80	-3.52%	366,432
Jun 12, 2026	0.86	0.89	0.81	0.83	0.83	-5.76%	460,762
Jun 11, 2026	0.85	0.92	0.81	0.88	0.88	3.17%	709,086
Jun 10, 2026	0.73	0.92	0.72	0.85	0.85	13.95%	2,147,924
Jun 9, 2026	0.92	0.92	0.74	0.75	0.75	-5.27%	22,836,361
Jun 8, 2026	0.85	0.86	0.77	0.79	0.79	-9.08%	321,449
Jun 5, 2026	0.84	0.88	0.83	0.87	0.87	2.24%	335,976
Jun 4, 2026	0.87	0.89	0.83	0.85	0.85	-1.15%	398,933
Jun 3, 2026	0.92	0.97	0.83	0.86	0.86	-4.98%	5,430,360
Jun 2, 2026	0.91	0.95	0.90	0.91	0.91	0.07%	106,988
Jun 1, 2026	0.90	0.91	0.89	0.90	0.90	0.27%	101,552
May 29, 2026	0.91	0.95	0.90	0.90	0.90	-2.54%	122,360
May 28, 2026	0.91	0.93	0.89	0.93	0.93	0.67%	170,705
May 27, 2026	0.91	0.95	0.91	0.92	0.92	-0.67%	102,191
May 26, 2026	1.03	1.04	0.91	0.93	0.93	-8.37%	240,895
May 22, 2026	0.93	1.06	0.93	1.01	1.01	8.60%	194,944
May 21, 2026	0.94	0.96	0.92	0.93	0.93	-0.06%	136,084
May 20, 2026	0.94	0.95	0.84	0.93	0.93	0.06%	1,192,833
May 19, 2026	0.98	1.00	0.91	0.93	0.93	-7.92%	302,740
May 18, 2026	1.06	1.08	1.01	1.01	1.01	-7.76%	274,158
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