ENvue Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.33	0.35	0.33	0.34	0.34	-6.36%	418,929
Aug 27, 2026	0.39	0.40	0.37	0.37	0.37	-2.67%	85,846
Aug 26, 2026	0.39	0.41	0.38	0.38	0.38	-1.82%	88,528
Aug 25, 2026	0.38	0.41	0.38	0.39	0.39	-2.53%	67,691
Aug 24, 2026	0.39	0.41	0.37	0.40	0.40	1.13%	185,604
Aug 21, 2026	0.40	0.41	0.39	0.39	0.39	-2.79%	48,715
Aug 20, 2026	0.41	0.43	0.38	0.40	0.40	-5.15%	156,579
Aug 19, 2026	0.43	0.44	0.41	0.42	0.42	-1.49%	145,401
Aug 18, 2026	0.45	0.46	0.42	0.43	0.43	-7.35%	311,182
Aug 17, 2026	0.40	0.50	0.40	0.46	0.46	6.20%	462,580
Aug 14, 2026	0.37	0.48	0.37	0.44	0.44	14.70%	924,326
Aug 13, 2026	0.33	0.40	0.32	0.38	0.38	-6.50%	3,424,422
Aug 12, 2026	0.37	0.43	0.36	0.41	0.41	2.34%	23,889,434
Aug 11, 2026	0.41	0.41	0.39	0.40	0.40	-3.82%	129,055
Aug 10, 2026	0.39	0.43	0.39	0.41	0.41	3.53%	136,564
Aug 7, 2026	0.39	0.40	0.38	0.40	0.40	1.24%	93,155
Aug 6, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	142,402
Aug 5, 2026	0.38	0.39	0.36	0.39	0.39	5.43%	255,571
Aug 4, 2026	0.38	0.40	0.33	0.37	0.37	7.72%	1,478,211
Aug 3, 2026	0.33	0.34	0.31	0.34	0.34	8.81%	189,942
Jul 31, 2026	0.31	0.32	0.29	0.32	0.32	-1.22%	236,446
Jul 30, 2026	0.34	0.34	0.31	0.32	0.32	-3.18%	166,242
Jul 29, 2026	0.34	0.34	0.32	0.33	0.33	-3.73%	124,817
Jul 28, 2026	0.36	0.36	0.33	0.34	0.34	-4.19%	110,689
Jul 27, 2026	0.37	0.38	0.36	0.36	0.36	-6.34%	102,102
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	-0.57%	65,032
Jul 23, 2026	0.37	0.38	0.35	0.38	0.38	3.28%	134,227
Jul 22, 2026	0.36	0.38	0.35	0.37	0.37	4.61%	166,255
Jul 21, 2026	0.37	0.38	0.35	0.36	0.36	-4.74%	192,691
Jul 20, 2026	0.40	0.41	0.36	0.37	0.37	-10.24%	251,717
Jul 17, 2026	0.43	0.43	0.40	0.42	0.42	-4.30%	242,012
Jul 16, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	714,415
Jul 15, 2026	0.44	0.45	0.41	0.42	0.42	-8.30%	218,342
Jul 14, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	174,675
Jul 13, 2026	0.49	0.49	0.43	0.46	0.46	-13.30%	525,550
Jul 10, 2026	0.54	0.54	0.50	0.53	0.53	-1.57%	529,704
Jul 9, 2026	0.48	0.54	0.42	0.54	0.54	12.48%	3,032,816
Jul 8, 2026	0.51	0.51	0.47	0.48	0.48	-6.45%	179,028
Jul 7, 2026	0.52	0.53	0.50	0.51	0.51	-1.49%	89,548
Jul 6, 2026	0.52	0.54	0.52	0.52	0.52	-0.48%	133,217
Jul 2, 2026	0.56	0.57	0.52	0.52	0.52	-8.77%	154,338
Jul 1, 2026	0.55	0.57	0.54	0.57	0.57	10.68%	283,011
Jun 30, 2026	0.54	0.56	0.51	0.52	0.52	-4.63%	120,760
Jun 29, 2026	0.58	0.60	0.54	0.54	0.54	-6.27%	176,843
Jun 26, 2026	0.57	0.60	0.55	0.58	0.58	1.34%	83,298
Jun 25, 2026	0.62	0.64	0.55	0.57	0.57	-7.11%	204,828
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