5 DAY PERFORMANCE
+338.64%
1 MONTH PERFORMANCE
-46.98%
3 MONTH PERFORMANCE
-70.03%
6 MONTH PERFORMANCE
-90.81%
YEAR-TO-DATE PERFORMANCE
-93.04%
ENvue Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/05/2026 | $0.20 | $0.24 (20%) | $0.24 | $0.20 | 3.91 K | $123.14 K |
| 10/02/2026 | $0.45 | $0.44 (-2.22%) | $0.45 | $0.23 | 5.40 K | $225.77 K |
| 10/01/2026 | $0.28 | $0.45 (60.71%) | $0.45 | $0.28 | 4.33 K | $230.90 K |
| 09/30/2026 | $0.36 | $0.31 (-15.19%) | $0.40 | $0.27 | 4.82 K | $157.52 K |
| 09/29/2026 | $0.43 | $0.38 (-12.99%) | $0.55 | $0.30 | 7.30 K | $192.41 K |
| 09/28/2026 | $0.41 | $0.43 (5.37%) | $0.55 | $0.38 | 11.70 K | $221.66 K |
| 09/25/2026 | $0.65 | $0.41 (-37.6%) | $0.65 | $0.41 | 10.60 K | $207.81 K |
| 09/24/2026 | $0.50 | $0.49 (-2%) | $0.63 | $0.40 | 10.76 K | $251.42 K |
| 09/23/2026 | $0.55 | $0.60 (9.09%) | $0.60 | $0.55 | 23.09 K | $307.86 K |
| 09/22/2026 | $0.64 | $0.55 (-14.06%) | $0.68 | $0.37 | 33.50 K | $282.21 K |
| 09/21/2026 | $0.66 | $0.67 (0.74%) | $0.79 | $0.66 | 15.05 K | $341.21 K |
| 09/18/2026 | $0.66 | $0.75 (12.88%) | $0.79 | $0.66 | 18.53 K | $382.26 K |
| 09/17/2026 | $0.77 | $0.66 (-14.29%) | $0.79 | $0.65 | 37.49 K | |
| 09/16/2026 | $0.85 | $0.80 (-5.88%) | $0.99 | $0.66 | 125.29 K | |
| 09/15/2026 | $3.34 | $1.03 (-69.16%) | $3.42 | $0.84 | 1.22 M | $528.50 K |
| 09/14/2026 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.33 | 21.90 K | $1.72 M |
| 09/11/2026 | $3.63 | $3.58 (-1.38%) | $3.68 | $3.54 | 11.01 K | $1.84 M |
| 09/10/2026 | $3.59 | $3.57 (-0.56%) | $3.86 | $3.50 | 108.45 K | $1.83 M |
| 09/09/2026 | $4.10 | $3.64 (-11.22%) | $4.10 | $3.60 | 148.70 K | $1.87 M |
| 09/08/2026 | $4.04 | $4.28 (5.94%) | $4.62 | $3.90 | 357.61 K | $2.20 M |
| 09/04/2026 | $4.00 | $4.03 (0.75%) | $4.10 | $3.90 | 32.48 K | $2.07 M |
| 09/03/2026 | $4.16 | $3.83 (-7.93%) | $4.18 | $3.77 | 25.36 K | $1.97 M |
| 09/02/2026 | $4.26 | $4.11 (-3.52%) | $4.27 | $4.05 | 28.30 K | $2.11 M |
| 09/01/2026 | $4.42 | $4.31 (-2.49%) | $4.42 | $3.87 | 111.58 K | $2.21 M |
| 08/31/2026 | $4.20 | $4.20 (0%) | $4.61 | $4.10 | 33.84 K | $2.16 M |
| 08/28/2026 | $4.01 | $4.13 (2.99%) | $4.20 | $3.94 | 38.86 K | $2.12 M |
| 08/27/2026 | $4.67 | $4.41 (-5.57%) | $4.76 | $4.41 | 7.63 K | $2.26 M |
| 08/26/2026 | $4.64 | $4.54 (-2.16%) | $4.92 | $4.54 | 7.47 K | $2.33 M |
| 08/25/2026 | $4.56 | $4.62 (1.32%) | $4.92 | $4.56 | 6.06 K | $2.37 M |
| 08/24/2026 | $4.68 | $4.74 (1.28%) | $4.87 | $4.47 | 15.49 K | $2.43 M |
| 08/21/2026 | $4.85 | $4.69 (-3.3%) | $4.98 | $4.69 | 4.23 K | $2.41 M |
| 08/20/2026 | $4.92 | $4.82 (-2.03%) | $5.16 | $4.58 | 13.05 K | $2.47 M |
| 08/19/2026 | $5.14 | $5.08 (-1.17%) | $5.28 | $4.92 | 12.12 K | $2.61 M |
| 08/18/2026 | $5.38 | $5.16 (-4.09%) | $5.49 | $5.01 | 25.93 K | $2.65 M |
| 08/17/2026 | $4.74 | $5.57 (17.51%) | $5.97 | $4.74 | 38.55 K | $2.86 M |
| 08/14/2026 | $4.40 | $5.24 (19.09%) | $5.76 | $4.40 | 77.03 K | $2.69 M |
| 08/13/2026 | $3.96 | $4.57 (15.4%) | $4.74 | $3.84 | 285.37 K | $2.34 M |
| 08/12/2026 | $4.44 | $4.89 (10.14%) | $5.20 | $4.33 | 1.99 M | $2.51 M |
| 08/11/2026 | $4.92 | $4.78 (-2.85%) | $4.92 | $4.68 | 10.76 K | $2.45 M |
| 08/10/2026 | $4.68 | $4.97 (6.2%) | $5.12 | $4.62 | 11.38 K | $2.55 M |
| 08/07/2026 | $4.64 | $4.80 (3.45%) | $4.80 | $4.50 | 7.76 K | $2.46 M |
| 08/06/2026 | $4.68 | $4.74 (1.28%) | $4.80 | $4.40 | 11.87 K | $2.43 M |
| 08/05/2026 | $4.58 | $4.68 (2.18%) | $4.73 | $4.26 | 21.30 K | $2.40 M |
| 08/04/2026 | $4.60 | $4.44 (-3.48%) | $4.79 | $4.01 | 123.18 K | $2.28 M |
| 08/03/2026 | $3.96 | $4.12 (4.04%) | $4.13 | $3.72 | 15.83 K | $2.11 M |
| 07/31/2026 | $3.73 | $3.79 (1.61%) | $3.88 | $3.48 | 19.70 K | $1.94 M |
| 07/30/2026 | $4.09 | $3.83 (-6.36%) | $4.09 | $3.72 | 13.85 K | $1.97 M |
| 07/29/2026 | $4.08 | $3.96 (-2.94%) | $4.08 | $3.86 | 10.40 K | $2.03 M |
| 07/28/2026 | $4.27 | $4.11 (-3.75%) | $4.27 | $3.96 | 9.22 K | $2.11 M |
| 07/27/2026 | $4.46 | $4.29 (-3.81%) | $4.58 | $4.29 | 8.51 K | $2.20 M |
| 07/24/2026 | $4.44 | $4.58 (3.15%) | $4.59 | $4.44 | 5.42 K | $2.35 M |
| 07/23/2026 | $4.44 | $4.61 (3.83%) | $4.61 | $4.20 | 11.19 K | $2.37 M |
| 07/22/2026 | $4.28 | $4.46 (4.21%) | $4.55 | $4.14 | 13.86 K | $2.29 M |
| 07/21/2026 | $4.44 | $4.27 (-3.83%) | $4.56 | $4.25 | 16.06 K | $2.19 M |
| 07/20/2026 | $4.84 | $4.48 (-7.44%) | $4.92 | $4.36 | 20.98 K | $2.30 M |
| 07/17/2026 | $5.15 | $4.99 (-3.11%) | $5.16 | $4.83 | 20.17 K | $2.56 M |
| 07/16/2026 | $5.04 | $5.22 (3.57%) | $5.33 | $5.04 | 59.54 K | $2.68 M |
| 07/15/2026 | $5.28 | $5.09 (-3.6%) | $5.37 | $4.93 | 18.20 K | $2.61 M |
| 07/14/2026 | $5.53 | $5.55 (0.36%) | $5.69 | $5.40 | 14.56 K | $2.85 M |
| 07/13/2026 | $5.89 | $5.49 (-6.79%) | $5.89 | $5.16 | 43.80 K | $2.82 M |
| 07/10/2026 | $6.43 | $6.34 (-1.4%) | $6.44 | $6.00 | 44.14 K | $3.25 M |
| 07/09/2026 | $5.82 | $6.44 (10.65%) | $6.48 | $5.07 | 252.74 K | $3.30 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.
