ENvue Medical, Inc. - Common Stock (FEED)

Last Price0.3699

Change-0.0001 (-0.03%)

NASDAQ· Last Trade: Aug 5th, 6:14 AM EDT

Historical Prices For ENvue Medical, Inc. - Common Stock (FEED)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	0.38	0.40	0.33	0.37	1,477,178	0.37
8/03/2026	0.33	0.34	0.31	0.34	189,842	0.34
7/31/2026	0.31	0.32	0.29	0.32	236,446	0.32
7/30/2026	0.34	0.34	0.31	0.32	166,238	0.32
7/29/2026	0.34	0.34	0.32	0.33	114,211	0.33
7/28/2026	0.36	0.36	0.33	0.34	110,690	0.34
7/27/2026	0.37	0.38	0.36	0.36	102,103	0.36
7/24/2026	0.37	0.38	0.37	0.38	65,032	0.38
7/23/2026	0.37	0.38	0.35	0.38	134,227	0.38
7/22/2026	0.36	0.38	0.34	0.37	163,555	0.37
7/21/2026	0.37	0.38	0.35	0.36	192,673	0.36
7/20/2026	0.40	0.41	0.36	0.37	251,602	0.37
7/17/2026	0.43	0.43	0.40	0.42	242,012	0.42
7/16/2026	0.42	0.44	0.42	0.43	713,202	0.43
7/15/2026	0.44	0.45	0.41	0.42	217,502	0.42
7/14/2026	0.46	0.47	0.45	0.46	174,552	0.46
7/13/2026	0.49	0.49	0.43	0.46	504,050	0.46
7/10/2026	0.54	0.54	0.50	0.53	529,704	0.53
7/09/2026	0.48	0.54	0.42	0.54	3,031,216	0.54
7/08/2026	0.51	0.51	0.47	0.48	178,180	0.48
7/07/2026	0.52	0.53	0.50	0.51	88,218	0.51
7/06/2026	0.52	0.54	0.52	0.52	133,173	0.52
7/02/2026	0.56	0.57	0.52	0.52	154,339	0.52
7/01/2026	0.55	0.57	0.54	0.57	282,737	0.57
6/30/2026	0.54	0.56	0.51	0.52	120,760	0.52
6/29/2026	0.58	0.60	0.54	0.54	176,413	0.54
6/26/2026	0.57	0.60	0.55	0.58	83,298	0.58
6/25/2026	0.62	0.64	0.55	0.57	204,813	0.57
6/24/2026	0.64	0.67	0.61	0.61	226,204	0.61
6/23/2026	0.67	0.69	0.62	0.64	237,366	0.64
6/22/2026	0.68	0.75	0.67	0.70	427,973	0.70
6/18/2026	0.73	0.73	0.63	0.67	498,340	0.67
6/17/2026	0.77	0.77	0.70	0.73	312,603	0.73
6/16/2026	0.80	0.80	0.75	0.77	261,914	0.77
6/15/2026	0.84	0.87	0.78	0.80	365,028	0.80
6/12/2026	0.86	0.89	0.81	0.83	460,763	0.83
6/11/2026	0.85	0.92	0.81	0.88	708,038	0.88
6/10/2026	0.73	0.92	0.72	0.85	2,137,898	0.85
6/09/2026	0.92	0.92	0.74	0.75	22,807,912	0.75
6/08/2026	0.85	0.86	0.77	0.79	319,395	0.79
6/05/2026	0.84	0.88	0.83	0.87	335,976	0.87
6/04/2026	0.87	0.89	0.83	0.85	396,913	0.85
6/03/2026	0.92	0.97	0.83	0.86	5,404,742	0.86
6/02/2026	0.91	0.95	0.90	0.91	106,979	0.91
6/01/2026	0.90	0.91	0.89	0.90	100,902	0.90
5/29/2026	0.93	0.95	0.90	0.90	122,360	0.90
5/28/2026	0.91	0.93	0.89	0.93	169,797	0.93
5/27/2026	0.91	0.95	0.91	0.92	102,073	0.92
5/26/2026	1.03	1.03	0.91	0.93	239,189	0.93
5/22/2026	0.93	1.06	0.93	1.01	194,945	1.01
5/21/2026	0.94	0.96	0.92	0.93	135,804	0.93
5/20/2026	0.95	0.95	0.84	0.93	1,192,779	0.93
5/19/2026	0.98	1.00	0.91	0.93	301,544	0.93
5/18/2026	1.06	1.07	1.01	1.01	274,070	1.01
5/15/2026	1.14	1.14	1.06	1.09	264,962	1.09
5/14/2026	1.16	1.17	1.12	1.13	258,709	1.13
5/13/2026	1.25	1.26	1.15	1.16	645,939	1.16
5/12/2026	1.29	1.39	1.22	1.24	5,822,128	1.24
5/11/2026	1.28	1.28	1.20	1.22	251,445	1.22
5/08/2026	1.36	1.53	1.16	1.19	937,871	1.19
5/07/2026	1.27	1.52	1.20	1.32	2,594,168	1.32
5/06/2026	1.21	1.26	1.17	1.25	261,734	1.25
5/05/2026	1.12	1.24	1.11	1.23	184,252	1.23