5 DAY PERFORMANCE
+355.62%
1 MONTH PERFORMANCE
+405.24%
3 MONTH PERFORMANCE
+91.09%
6 MONTH PERFORMANCE
-26.89%
YEAR-TO-DATE PERFORMANCE
-16.45%
ENvue Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.40 | $0.39 (-3.34%) | $0.41 | $0.39 | 50.81 K | $2.41 M |
| 08/20/2026 | $0.41 | $0.40 (-2%) | $0.43 | $0.38 | 156.60 K | $2.47 M |
| 08/19/2026 | $0.43 | $0.42 (-1.07%) | $0.44 | $0.41 | 145.40 K | $2.61 M |
| 08/18/2026 | $0.45 | $0.43 (-4.16%) | $0.46 | $0.42 | 311.20 K | $2.65 M |
| 08/17/2026 | $0.40 | $0.46 (17.49%) | $0.50 | $0.40 | 462.60 K | $2.86 M |
| 08/14/2026 | $0.37 | $0.44 (19.07%) | $0.48 | $0.37 | 924.33 K | $2.69 M |
| 08/13/2026 | $0.33 | $0.38 (15.45%) | $0.40 | $0.32 | 3.42 M | $2.35 M |
| 08/12/2026 | $0.37 | $0.41 (10.14%) | $0.43 | $0.36 | 23.89 M | $2.51 M |
| 08/11/2026 | $0.41 | $0.40 (-2.88%) | $0.41 | $0.39 | 129.10 K | $2.45 M |
| 08/10/2026 | $0.39 | $0.41 (6.15%) | $0.43 | $0.39 | 136.60 K | $2.55 M |
| 08/07/2026 | $0.39 | $0.40 (3.33%) | $0.40 | $0.38 | 93.16 K | $2.46 M |
| 08/06/2026 | $0.39 | $0.40 (1.28%) | $0.40 | $0.37 | 142.40 K | $2.43 M |
| 08/05/2026 | $0.38 | $0.39 (2.09%) | $0.39 | $0.36 | 255.57 K | $2.40 M |
| 08/04/2026 | $0.38 | $0.37 (-3.45%) | $0.40 | $0.33 | 1.48 M | $2.28 M |
| 08/03/2026 | $0.33 | $0.34 (4.09%) | $0.34 | $0.31 | 189.94 K | $2.11 M |
| 07/31/2026 | $0.31 | $0.32 (1.48%) | $0.32 | $0.29 | 236.45 K | $1.94 M |
| 07/30/2026 | $0.34 | $0.32 (-6.3%) | $0.34 | $0.31 | 166.24 K | $1.97 M |
| 07/29/2026 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.32 | 124.82 K | $2.03 M |
| 07/28/2026 | $0.36 | $0.34 (-3.71%) | $0.36 | $0.33 | 110.69 K | $2.11 M |
| 07/27/2026 | $0.37 | $0.36 (-3.82%) | $0.38 | $0.36 | 102.10 K | $2.20 M |
| 07/24/2026 | $0.37 | $0.38 (3.33%) | $0.38 | $0.37 | 65.03 K | $2.35 M |
| 07/23/2026 | $0.37 | $0.38 (3.84%) | $0.38 | $0.35 | 134.23 K | $2.37 M |
| 07/22/2026 | $0.36 | $0.37 (4.41%) | $0.38 | $0.35 | 166.30 K | $2.29 M |
| 07/21/2026 | $0.37 | $0.36 (-3.89%) | $0.38 | $0.35 | 192.70 K | $2.19 M |
| 07/20/2026 | $0.40 | $0.37 (-7.44%) | $0.41 | $0.36 | 251.72 K | $2.30 M |
| 07/17/2026 | $0.43 | $0.42 (-3.1%) | $0.43 | $0.40 | 242.01 K | $2.56 M |
| 07/16/2026 | $0.42 | $0.43 (3.48%) | $0.44 | $0.42 | 714.42 K | $2.68 M |
| 07/15/2026 | $0.44 | $0.42 (-3.52%) | $0.45 | $0.41 | 218.34 K | $2.61 M |
| 07/14/2026 | $0.46 | $0.46 (0.43%) | $0.47 | $0.45 | 174.70 K | $2.85 M |
| 07/13/2026 | $0.49 | $0.46 (-6.72%) | $0.49 | $0.43 | 525.60 K | $2.82 M |
| 07/10/2026 | $0.54 | $0.53 (-1.49%) | $0.54 | $0.50 | 529.70 K | $3.25 M |
| 07/09/2026 | $0.48 | $0.54 (10.67%) | $0.54 | $0.42 | 3.03 M | $3.30 M |
| 07/08/2026 | $0.51 | $0.48 (-6.49%) | $0.51 | $0.47 | 179.03 K | $2.94 M |
| 07/07/2026 | $0.52 | $0.51 (-1.49%) | $0.53 | $0.50 | 89.55 K | $3.14 M |
| 07/06/2026 | $0.52 | $0.52 (-0.48%) | $0.54 | $0.52 | 133.22 K | $3.19 M |
| 07/02/2026 | $0.56 | $0.52 (-7.14%) | $0.57 | $0.52 | 154.34 K | $3.20 M |
| 07/01/2026 | $0.55 | $0.57 (3.64%) | $0.57 | $0.54 | 283.01 K | $3.51 M |
| 06/30/2026 | $0.54 | $0.52 (-4.63%) | $0.56 | $0.51 | 120.76 K | $3.17 M |
| 06/29/2026 | $0.58 | $0.54 (-6.9%) | $0.60 | $0.54 | 176.84 K | $3.32 M |
| 06/26/2026 | $0.57 | $0.58 (1.35%) | $0.60 | $0.55 | 83.30 K | $3.55 M |
| 06/25/2026 | $0.62 | $0.57 (-7.58%) | $0.64 | $0.55 | 204.83 K | $3.50 M |
| 06/24/2026 | $0.64 | $0.61 (-4.29%) | $0.67 | $0.61 | 226.30 K | $3.77 M |
| 06/23/2026 | $0.67 | $0.64 (-3.78%) | $0.69 | $0.62 | 237.40 K | $3.97 M |
| 06/22/2026 | $0.68 | $0.70 (2.96%) | $0.75 | $0.67 | 428.50 K | $4.31 M |
| 06/18/2026 | $0.73 | $0.67 (-7.53%) | $0.73 | $0.63 | 498.34 K | $4.13 M |
| 06/17/2026 | $0.77 | $0.73 (-5.69%) | $0.77 | $0.70 | 313.60 K | $4.47 M |
| 06/16/2026 | $0.80 | $0.77 (-3.63%) | $0.80 | $0.75 | 266.60 K | $4.75 M |
| 06/15/2026 | $0.84 | $0.80 (-4.26%) | $0.87 | $0.78 | 366.43 K | $4.93 M |
| 06/12/2026 | $0.86 | $0.83 (-3.36%) | $0.89 | $0.81 | 460.76 K | $5.11 M |
| 06/11/2026 | $0.85 | $0.88 (3.52%) | $0.92 | $0.81 | 709.10 K | $5.42 M |
| 06/10/2026 | $0.73 | $0.85 (16.36%) | $0.92 | $0.72 | 2.15 M | $5.25 M |
| 06/09/2026 | $0.92 | $0.75 (-18.43%) | $0.92 | $0.74 | 22.84 M | $4.61 M |
| 06/08/2026 | $0.85 | $0.79 (-6.52%) | $0.86 | $0.77 | 321.45 K | $4.86 M |
| 06/05/2026 | $0.84 | $0.87 (3.45%) | $0.88 | $0.83 | 336.00 K | $5.35 M |
| 06/04/2026 | $0.87 | $0.85 (-2.3%) | $0.89 | $0.83 | 398.93 K | $5.23 M |
| 06/03/2026 | $0.92 | $0.86 (-6.79%) | $0.97 | $0.83 | 5.43 M | $5.29 M |
| 06/02/2026 | $0.91 | $0.91 (-0.55%) | $0.95 | $0.90 | 107.00 K | $5.57 M |
| 06/01/2026 | $0.90 | $0.90 (0.49%) | $0.91 | $0.89 | 101.60 K | $5.57 M |
| 05/29/2026 | $0.91 | $0.90 (-1.06%) | $0.95 | $0.90 | 122.36 K | $5.55 M |
| 05/28/2026 | $0.91 | $0.93 (1.76%) | $0.93 | $0.89 | 170.71 K | $5.70 M |
| 05/27/2026 | $0.91 | $0.92 (0.67%) | $0.95 | $0.91 | 102.19 K | $5.66 M |
| 05/26/2026 | $1.03 | $0.93 (-10.15%) | $1.03 | $0.91 | 240.90 K | $5.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
