5 DAY PERFORMANCE
+62.18%
1 MONTH PERFORMANCE
+16.27%
3 MONTH PERFORMANCE
-31.80%
6 MONTH PERFORMANCE
-58.85%
YEAR-TO-DATE PERFORMANCE
-16.45%
ENvue Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 637.64 K | $1.00 M |
| 05/12/2026 | $1.29 | $1.24 (-3.88%) | $1.39 | $1.22 | 5.84 M | $1.06 M |
| 05/11/2026 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 253.41 K | $1.05 M |
| 05/08/2026 | $1.36 | $1.19 (-12.5%) | $1.54 | $1.16 | 937.90 K | $1.02 M |
| 05/07/2026 | $1.27 | $1.32 (3.94%) | $1.52 | $1.20 | 2.60 M | $1.13 M |
| 05/06/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.17 | 275.90 K | $1.07 M |
| 05/05/2026 | $1.12 | $1.23 (9.82%) | $1.24 | $1.11 | 184.60 K | $1.06 M |
| 05/04/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.14 | 67.34 K | $978.61 K |
| 05/01/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 131.87 K | $1.02 M |
| 04/30/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.11 | 193.60 K | $995.78 K |
| 04/29/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 115.30 K | $995.78 K |
| 04/28/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.23 | 180.85 K | $1.07 M |
| 04/27/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.31 | 114.10 K | $1.12 M |
| 04/24/2026 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 105.54 K | $1.15 M |
| 04/23/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.31 | 151.50 K | $1.15 M |
| 04/22/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.31 | 211.40 K | $1.16 M |
| 04/21/2026 | $1.41 | $1.34 (-4.96%) | $1.42 | $1.34 | 273.75 K | $1.15 M |
| 04/20/2026 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.46 | 725.20 K | $1.30 M |
| 04/17/2026 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.58 | 228.70 K | $1.36 M |
| 04/16/2026 | $1.63 | $1.60 (-1.84%) | $1.69 | $1.55 | 292.71 K | $1.37 M |
| 04/15/2026 | $1.59 | $1.73 (8.81%) | $1.80 | $1.52 | 432.82 K | $1.49 M |
| 04/14/2026 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.57 | 197.61 K | $1.35 M |
| 04/13/2026 | $1.63 | $1.66 (1.84%) | $1.68 | $1.54 | 159.20 K | $1.43 M |
| 04/10/2026 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.61 | 154.84 K | $1.43 M |
| 04/09/2026 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.68 | 140.10 K | $1.50 M |
| 04/08/2026 | $1.82 | $1.84 (1.1%) | $1.89 | $1.80 | 85.23 K | $1.58 M |
| 04/07/2026 | $1.80 | $1.82 (1.11%) | $1.85 | $1.77 | 124.93 K | $1.56 M |
| 04/06/2026 | $1.95 | $1.82 (-6.67%) | $1.97 | $1.77 | 219.11 K | $1.56 M |
| 04/02/2026 | $2.09 | $1.96 (-6.22%) | $2.10 | $1.82 | 369.20 K | $1.68 M |
| 04/01/2026 | $2.33 | $2.07 (-11.16%) | $2.36 | $1.98 | 466.60 K | $1.78 M |
| 03/31/2026 | $2.35 | $2.38 (1.28%) | $2.54 | $2.35 | 444.31 K | $2.04 M |
| 03/30/2026 | $2.42 | $2.46 (1.65%) | $2.67 | $2.32 | 990.53 K | $2.11 M |
| 03/27/2026 | $2.17 | $2.43 (11.98%) | $2.69 | $2.17 | 2.45 M | $2.09 M |
| 03/26/2026 | $2.61 | $2.30 (-11.88%) | $2.62 | $2.08 | 2.49 M | $1.97 M |
| 03/25/2026 | $2.67 | $2.64 (-1.12%) | $2.90 | $2.42 | 22.09 M | $2.27 M |
| 03/24/2026 | $2.20 | $2.26 (2.73%) | $2.53 | $1.88 | 131.17 M | $1.94 M |
| 03/23/2026 | $1.20 | $1.43 (19.17%) | $1.44 | $1.20 | 202.70 K | $1.23 M |
| 03/20/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.17 | 119.11 K | $1.03 M |
| 03/19/2026 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.05 | 328.22 K | $1.04 M |
| 03/18/2026 | $1.45 | $1.35 (-6.9%) | $1.50 | $1.29 | 161.53 K | $1.16 M |
| 03/17/2026 | $1.72 | $1.47 (-14.53%) | $1.79 | $1.22 | 622.20 K | $1.26 M |
| 03/16/2026 | $1.77 | $1.83 (3.39%) | $1.83 | $1.65 | 178.63 K | $1.57 M |
| 03/13/2026 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.78 | 53.40 K | $1.55 M |
| 03/12/2026 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.81 | 64.23 K | $1.61 M |
| 03/11/2026 | $1.84 | $1.90 (3.26%) | $1.92 | $1.77 | 102.97 K | $1.63 M |
| 03/10/2026 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.83 | 61.71 K | $1.61 M |
| 03/09/2026 | $1.93 | $1.93 (0%) | $2.09 | $1.80 | 222.04 K | $1.66 M |
| 03/06/2026 | $1.64 | $2.01 (22.56%) | $2.22 | $1.61 | 1.50 M | $1.73 M |
| 03/05/2026 | $1.72 | $1.67 (-2.91%) | $1.75 | $1.64 | 137.79 K | $1.43 M |
| 03/04/2026 | $1.76 | $1.77 (0.57%) | $1.80 | $1.63 | 220.24 K | $1.52 M |
| 03/03/2026 | $1.89 | $1.80 (-4.76%) | $1.96 | $1.78 | 226.32 K | $1.55 M |
| 03/02/2026 | $1.96 | $1.98 (1.02%) | $2.00 | $1.81 | 337.80 K | $1.70 M |
| 02/27/2026 | $2.23 | $2.08 (-6.73%) | $2.31 | $2.02 | 222.20 K | $1.79 M |
| 02/26/2026 | $2.39 | $2.26 (-5.44%) | $2.41 | $2.20 | 292.80 K | $1.94 M |
| 02/25/2026 | $2.62 | $2.44 (-6.87%) | $2.69 | $2.37 | 423.02 K | $2.09 M |
| 02/24/2026 | $2.50 | $2.64 (5.6%) | $2.77 | $2.36 | 697.31 K | $2.27 M |
| 02/23/2026 | $2.70 | $2.50 (-7.41%) | $2.72 | $2.35 | 445.54 K | $2.15 M |
| 02/20/2026 | $2.72 | $2.75 (1.1%) | $3.03 | $2.71 | 580.71 K | $2.36 M |
| 02/19/2026 | $2.81 | $2.71 (-3.56%) | $2.86 | $2.61 | 404.40 K | $2.33 M |
| 02/18/2026 | $2.55 | $2.88 (12.94%) | $3.07 | $2.50 | 868.21 K | $2.47 M |
| 02/17/2026 | $2.86 | $2.56 (-10.49%) | $2.95 | $2.51 | 542.21 K | $2.20 M |
| 02/13/2026 | $2.81 | $2.83 (0.71%) | $2.96 | $2.71 | 473.12 K | $2.43 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.
