OTC Markets OTCPK - Delayed Quote
USD
ENvue Medical, Inc. (FEED)
0.2220
+0.0020
(+0.91%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2220
0.2220
0.2220
0.2220
0.2220
800
Oct 29, 2026
0.2320
0.2620
0.2200
0.2200
0.2200
7,400
Oct 28, 2026
0.2500
0.4000
0.2500
0.2500
0.2500
13,800
Oct 27, 2026
0.2200
0.2500
0.2200
0.2500
0.2500
700
Oct 26, 2026
0.1820
0.4800
0.1210
0.2500
0.2500
34,600
Oct 23, 2026
0.3600
0.3600
0.1620
0.1820
0.1820
99,700
Oct 22, 2026
0.2820
0.3700
0.2820
0.3670
0.3670
1,200
Oct 21, 2026
0.3000
0.3700
0.3000
0.3520
0.3520
4,800
Oct 20, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
5,100
Oct 19, 2026
0.5400
0.5400
0.3850
0.5000
0.5000
4,100
Oct 16, 2026
0.4000
0.5800
0.3710
0.3710
0.3710
2,800
Oct 15, 2026
0.3520
0.5250
0.3520
0.4900
0.4900
3,200
Oct 14, 2026
0.5000
0.5500
0.3500
0.5100
0.5100
21,000
Oct 13, 2026
0.3600
0.5500
0.3030
0.5500
0.5500
3,500
Oct 12, 2026
0.3500
0.5250
0.2550
0.3510
0.3510
50,800
Oct 9, 2026
0.4000
0.4000
0.3220
0.3500
0.3500
4,000
Oct 8, 2026
0.2700
0.6000
0.2700
0.4000
0.4000
21,000
Oct 7, 2026
0.3000
0.4300
0.2600
0.4300
0.4300
13,800
Oct 6, 2026
0.2500
0.4000
0.2500
0.4000
0.4000
9,900
Oct 5, 2026
0.2000
0.2400
0.2000
0.2400
0.2400
3,900
Oct 2, 2026
0.4500
0.4500
0.2300
0.4400
0.4400
5,300
Oct 1, 2026
0.2800
0.4500
0.2800
0.4500
0.4500
4,100
Sep 30, 2026
0.3620
0.4000
0.2670
0.3070
0.3070
4,800
Sep 29, 2026
0.4310
0.5500
0.2980
0.3750
0.3750
7,300
Sep 28, 2026
0.4100
0.5500
0.3820
0.4320
0.4320
11,700
Sep 25, 2026
0.6490
0.6490
0.4050
0.4050
0.4050
10,600
Sep 24, 2026
0.5000
0.6300
0.4000
0.4900
0.4900
10,700
Sep 23, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
23,000
Sep 22, 2026
0.6400
0.6800
0.3650
0.5500
0.5500
32,400
Sep 21, 2026
0.6600
0.7890
0.6600
0.6650
0.6650
14,000
Sep 18, 2026
0.6600
0.7900
0.6600
0.7450
0.7450
18,300
Sep 17, 2026
0.7700
0.7940
0.6500
0.6600
0.6600
36,200
Sep 16, 2026
0.8500
0.9900
0.6600
0.8000
0.8000
125,200
Sep 15, 2026
3.3400
3.4200
0.8400
1.0300
1.0300
1,222,300
Sep 14, 2026
3.6000
3.6000
3.3300
3.3500
3.3500
21,900
Sep 11, 2026
3.6300
3.6800
3.5400
3.5800
3.5800
11,000
Sep 10, 2026
3.5900
3.8630
3.5000
3.5700
3.5700
108,400
Sep 9, 2026
4.1000
4.1000
3.6000
3.6400
3.6400
148,700
Sep 8, 2026
4.0400
4.6200
3.9000
4.2800
4.2800
357,600
Sep 4, 2026
4.0000
4.1000
3.9000
4.0300
4.0300
32,400
Sep 3, 2026
4.1600
4.1800
3.7700
3.8300
3.8300
25,300
Sep 2, 2026
4.2600
4.2700
4.0490
4.1100
4.1100
26,600
Sep 1, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
4.4200
4.4200
3.8700
4.3100
4.3100
111,300
Aug 31, 2026
4.2000
4.6080
4.0920
4.2000
4.2000
33,167
Aug 28, 2026
4.0080
4.2000
3.9360
4.1400
4.1400
38,767
Aug 27, 2026
4.6680
4.7640
4.4160
4.4160
4.4160
7,208
Aug 26, 2026
4.6440
4.9200
4.5360
4.5360
4.5360
7,375
Aug 25, 2026
4.5600
4.9200
4.5600
4.6200
4.6200
6,025
Aug 24, 2026
4.6800
4.8720
4.4760
4.7400
4.7400
15,483
Aug 21, 2026
4.8480
4.9800
4.6920
4.6920
4.6920
4,075
Aug 20, 2026
4.9200
5.1600
4.5840
4.8240
4.8240
13,050
Aug 19, 2026
5.1360
5.2800
4.9200
5.0880
5.0880
12,117
Aug 18, 2026
5.3880
5.4840
5.0040
5.1600
5.1600
25,933
Aug 17, 2026
4.7400
5.9760
4.7400
5.5680
5.5680
38,550
Aug 14, 2026
4.4040
5.7600
4.4040
5.2440
5.2440
77,025
Aug 13, 2026
3.9600
4.7400
3.8400
4.5720
4.5720
285,367
Aug 12, 2026
4.4400
5.1960
4.3320
4.8960
4.8960
1,990,783
Aug 11, 2026
4.9200
4.9200
4.6800
4.7760
4.7760
10,758
Aug 10, 2026
4.6800
5.1240
4.6200
4.9680
4.9680
11,383
Aug 7, 2026
4.6440
4.8000
4.5000
4.8000
4.8000
7,742
Aug 6, 2026
4.6800
4.8000
4.4040
4.7400
4.7400
11,858
Aug 5, 2026
4.5840
4.7280
4.2600
4.6800
4.6800
21,267
Aug 4, 2026
4.5960
4.7880
4.0080
4.4400
4.4400
123,183
Aug 3, 2026
3.9600
4.1280
3.7200
4.1160
4.1160
15,825
Jul 31, 2026
3.7320
3.8880
3.4800
3.7920
3.7920
19,675
Jul 30, 2026
4.0920
4.0920
3.7200
3.8400
3.8400
13,817
Jul 29, 2026
4.0800
4.0800
3.8640
3.9600
3.9600
10,400
Jul 28, 2026
4.2720
4.2720
3.9600
4.1160
4.1160
9,192
Jul 27, 2026
4.4640
4.5840
4.2960
4.2960
4.2960
8,508
Jul 24, 2026
4.4400
4.5840
4.4400
4.5840
4.5840
5,417
Jul 23, 2026
4.4400
4.6080
4.2000
4.6080
4.6080
11,183
Jul 22, 2026
4.2720
4.5480
4.1400
4.4640
4.4640
13,858
Jul 21, 2026
4.4400
4.5600
4.2480
4.2720
4.2720
16,058
Jul 20, 2026
4.8360
4.9200
4.3560
4.4760
4.4760
20,967
Jul 17, 2026
5.1480
5.1600
4.8240
4.9920
4.9920
20,167
Jul 16, 2026
5.0400
5.3280
5.0400
5.2200
5.2200
59,533
Jul 15, 2026
5.2800
5.3760
4.9320
5.1000
5.1000
18,192
Jul 14, 2026
5.5320
5.6880
5.4000
5.5560
5.5560
14,558
Jul 13, 2026
5.8920
5.8920
5.1600
5.4960
5.4960
43,800
Jul 10, 2026
6.4320
6.4320
6.0000
6.3360
6.3360
44,142
Jul 9, 2026
5.8200
6.4800
5.0640
6.4320
6.4320
252,733
Jul 8, 2026
6.1200
6.1200
5.6400
5.7240
5.7240
14,917
Jul 7, 2026
6.2160
6.3480
6.0000
6.1200
6.1200
7,458
Jul 6, 2026
6.2400
6.4800
6.1800
6.2160
6.2160
11,100
Jul 2, 2026
6.7200
6.8400
6.2400
6.2400
6.2400
12,858
Jul 1, 2026
6.6000
6.8400
6.4920
6.8400
6.8400
23,583
Jun 30, 2026
6.4800
6.6960
6.1320
6.1800
6.1800
10,058
Jun 29, 2026
6.9600
7.2120
6.4800
6.4800
6.4800
14,733
Jun 26, 2026
6.8160
7.2000
6.6000
6.9120
6.9120
6,942
Jun 25, 2026
7.3800
7.6320
6.6000
6.8280
6.8280
16,942
Jun 24, 2026
7.6680
8.0040
7.3200
7.3440
7.3440
18,825
Jun 23, 2026
8.0400
8.2320
7.4640
7.7400
7.7400
19,783
Jun 22, 2026
8.1600
9.0360
8.0400
8.4000
8.4000
35,708
Jun 18, 2026
8.7120
8.7120
7.5600
8.0640
8.0640
41,525
Jun 17, 2026
9.2400
9.2640
8.4000
8.7120
8.7120
26,133
Jun 16, 2026
9.6000
9.6000
9.0000
9.2520
9.2520
22,217
Jun 15, 2026
10.0320
10.4400
9.4200
9.6000
9.6000
30,317
Jun 12, 2026
10.2960
10.6800
9.7560
9.9480
9.9480
38,317
Jun 11, 2026
10.2000
11.0400
9.6720
10.5600
10.5600
59,092
Jun 10, 2026
8.7960
11.0400
8.6520
10.2360
10.2360
178,992
Jun 9, 2026
11.0160
11.0400
8.8440
8.9880
8.9880
1,903,033
Jun 8, 2026
10.1400
10.3200
9.2400
9.4800
9.4800
26,783
Jun 5, 2026
10.0800
10.5600
9.9840
10.4280
10.4280
28,000
Jun 4, 2026
10.4400
10.6560
9.9840
10.2000
10.2000
33,242
Jun 3, 2026
11.0760
11.6400
9.9720
10.3200
10.3200
452,533
Jun 2, 2026
10.9200
11.4240
10.8000
10.8600
10.8600
8,917
Jun 1, 2026
10.8000
10.9080
10.6800
10.8480
10.8480
8,467
May 29, 2026
10.9440
11.4000
10.8000
10.8240
10.8240
10,183
May 28, 2026
10.9200
11.1600
10.6800
11.1120
11.1120
14,133
May 27, 2026
10.9560
11.4000
10.9200
11.0280
11.0280
8,467
May 26, 2026
12.3600
12.4200
10.8720
11.1120
11.1120
19,550
May 22, 2026
11.1240
12.7200
11.1240
12.1200
12.1200
16,208
May 21, 2026
11.2800
11.5200
11.0400
11.1600
11.1600
11,342
May 20, 2026
11.2800
11.4600
10.0800
11.1720
11.1720
99,400
May 19, 2026
11.7600
12.0000
10.9200
11.1600
11.1600
25,225
May 18, 2026
12.7200
12.9600
12.1200
12.1200
12.1200
22,850
May 15, 2026
13.6800
13.6800
12.7200
13.1400
13.1400
22,083
May 14, 2026
13.9200
14.0400
13.4160
13.5600
13.5600
21,592
May 13, 2026
15.0000
15.1200
13.8000
13.9200
13.9200
54,083
May 12, 2026
15.4800
16.6800
14.6400
14.8800
14.8800
486,833
May 11, 2026
15.3600
15.3600
14.4000
14.6400
14.6400
21,117
May 8, 2026
16.3200
18.4200
13.9200
14.2800
14.2800
78,158
May 7, 2026
15.2400
18.2400
14.4000
15.8400
15.8400
216,367
May 6, 2026
14.5200
15.1200
14.0400
15.0000
15.0000
22,992
May 5, 2026
13.4400
14.8800
13.3200
14.7600
14.7600
15,383
May 4, 2026
13.9200
14.4000
13.6800
13.6800
13.6800
5,608
May 1, 2026
13.8000
14.4000
13.8000
14.2800
14.2800
10,983
Apr 30, 2026
13.8000
14.2440
13.3200
13.9200
13.9200
16,133
Apr 29, 2026
14.7600
14.7600
13.8000
13.9200
13.9200
9,608
Apr 28, 2026
15.4800
15.7200
14.7600
15.0000
15.0000
15,067
Apr 27, 2026
15.7200
16.0200
15.7200
15.7200
15.7200
9,508
Apr 24, 2026
15.7200
16.2240
15.6000
16.0800
16.0800
8,783
Apr 23, 2026
15.8400
16.2600
15.7200
16.0800
16.0800
12,592
Apr 22, 2026
16.8000
16.9800
15.7200
16.2000
16.2000
17,617
Apr 21, 2026
16.9200
17.0520
16.0800
16.0800
16.0800
22,808
Apr 20, 2026
18.6000
18.7200
17.4600
18.1200
18.1200
60,433
Apr 17, 2026
19.5600
19.6800
18.9600
18.9600
18.9600
19,058
Apr 16, 2026
19.5600
20.2800
18.6000
19.2000
19.2000
24,392
Apr 15, 2026
19.0800
21.6000
18.2400
20.7600
20.7600
36,067
Apr 14, 2026
19.5600
19.9200
18.8400
18.8400
18.8400
16,458
Apr 13, 2026
19.5600
20.1600
18.4800
19.9200
19.9200
13,267
Apr 10, 2026
20.6400
21.0000
19.3200
19.9200
19.9200
12,867
Apr 9, 2026
21.6000
21.7200
20.1600
21.0000
21.0000
11,675
Apr 8, 2026
21.8400
22.6800
21.6000
22.0800
22.0800
7,100
Apr 7, 2026
21.6000
22.2000
21.2400
21.8400
21.8400
10,408
Apr 6, 2026
23.4000
23.6400
21.2400
21.8400
21.8400
18,258
Apr 2, 2026
25.0800
25.2000
21.8400
23.5200
23.5200
30,767
Apr 1, 2026
27.9600
28.3200
23.7600
24.8400
24.8400
38,883
Mar 31, 2026
28.2000
30.4800
28.2000
28.5600
28.5600
37,025
Mar 30, 2026
29.0400
32.0400
27.8400
29.5200
29.5200
82,542
Mar 27, 2026
26.0400
32.2800
26.0400
29.1600
29.1600
204,475
Mar 26, 2026
31.3200
31.4400
24.9600
27.6000
27.6000
207,333
Mar 25, 2026
32.0400
34.8000
29.0400
31.6800
31.6800
1,840,558
Mar 24, 2026
26.4000
30.3600
22.5600
27.1200
27.1200
10,930,750
Mar 23, 2026
14.4000
17.2800
14.4000
17.1600
17.1600
16,892
Mar 20, 2026
14.6400
14.8800
14.0400
14.4000
14.4000
9,925
Mar 19, 2026
15.9600
15.9600
12.6000
14.5200
14.5200
27,350
Mar 18, 2026
17.4000
18.0000
15.4800
16.2000
16.2000
13,458
Mar 17, 2026
20.6400
21.4800
14.6400
17.6400
17.6400
51,850
Mar 16, 2026
21.2400
21.9600
19.8000
21.9600
21.9600
14,867
Mar 13, 2026
22.0800
22.5600
21.3600
21.7200
21.7200
4,433
Mar 12, 2026
22.8000
23.2800
21.7200
22.5600
22.5600
5,350
Mar 11, 2026
22.0800
23.0400
21.2400
22.8000
22.8000
8,317
Mar 10, 2026
22.6800
23.0400
21.9600
22.5600
22.5600
5,117
Mar 9, 2026
23.1600
25.0800
21.6000
23.1600
23.1600
18,500
Mar 6, 2026
19.6800
26.6400
19.3200
24.1200
24.1200
125,117
Mar 5, 2026
20.6400
21.0000
19.6800
20.0400
20.0400
11,258
Mar 4, 2026
21.1200
21.6000
19.5600
21.2400
21.2400
18,350
Mar 3, 2026
22.6800
23.5200
21.3600
21.6000
21.6000
18,858
Mar 2, 2026
23.5200
24.0000
21.7200
23.7600
23.7600
28,150
Feb 27, 2026
26.7600
27.7680
24.2400
24.9600
24.9600
18,517
Feb 26, 2026
28.6800
28.9200
26.4000
27.1200
27.1200
24,400
Feb 25, 2026
31.4400
32.2800
28.4520
29.2800
29.2800
35,250
Feb 24, 2026
30.0000
33.2400
28.3200
31.6800
31.6800
58,108
Feb 23, 2026
32.4000
32.7000
28.2000
30.0000
30.0000
37,125
Feb 20, 2026
32.6400
36.3600
32.5200
33.0000
33.0000
48,392
Feb 19, 2026
33.7200
34.3320
31.3200
32.5200
32.5200
33,700
Feb 18, 2026
30.6000
36.7920
30.0000
34.5600
34.5600
72,350
Feb 17, 2026
34.3200
35.4000
30.1200
30.7200
30.7200
45,183
Feb 13, 2026
33.7200
35.5200
32.5200
33.9600
33.9600
39,425
Feb 12, 2026
35.0400
36.4800
33.0000
34.0800
34.0800
138,958
Feb 11, 2026
35.8800
36.9600
31.5600
32.5200
32.5200
62,867
Feb 10, 2026
39.1200
40.2000
33.6000
34.3200
34.3200
128,350
Feb 9, 2026
37.2000
45.3600
36.4800
39.0000
39.0000
511,958
Feb 6, 2026
36.2400
39.6000
34.8000
35.0400
35.0400
411,058
Feb 5, 2026
36.3600
40.8000
32.6400
34.4400
34.4400
231,133
Feb 4, 2026
39.7800
44.2800
31.6800
37.4400
37.4400
3,606,025
Feb 3, 2026
32.5200
35.4000
27.9000
29.5200
29.5200
232,317
Feb 2, 2026
38.5200
45.0000
27.3600
29.0400
29.0400
502,075
Jan 30, 2026
51.2400
73.0800
31.2000
38.7600
38.7600
5,579,758
Jan 29, 2026
26.8800
57.9600
26.4000
46.0800
46.0800
12,887,717
Jan 28, 2026
21.5400
36.6000
17.7600
27.6000
27.6000
22,788,825
Jan 27, 2026
12.2400
12.8400
12.2400
12.6000
12.6000
16,392
Jan 26, 2026
13.8000
13.8000
11.8800
12.7200
12.7200
22,267
Jan 23, 2026
13.9200
14.1600
13.2000
13.2000
13.2000
29,025
Jan 22, 2026
14.2800
14.7600
13.6800
13.9200
13.9200
34,408
Jan 21, 2026
14.8800
15.6000
13.6800
15.1200
15.1200
654,333
Jan 20, 2026
15.3600
15.7200
14.4000
14.7600
14.7600
24,875
Jan 16, 2026
16.9200
17.4000
13.2000
15.7200
15.7200
55,575
Jan 15, 2026
18.4800
18.8400
16.9200
17.5200
17.5200
62,975
Jan 14, 2026
23.8800
24.0360
19.0800
20.4000
20.4000
1,888,900
Jan 13, 2026
27.3600
28.9200
25.2000
27.8400
27.8400
26,992
Jan 12, 2026
27.3600
27.6000
25.4400
27.3600
27.3600
23,233
Jan 9, 2026
27.8400
29.0400
25.0800
27.7200
27.7200
465,242
Jan 8, 2026
28.3200
36.0000
25.5240
30.0000
30.0000
45,925
Jan 7, 2026
28.2000
28.8000
26.5200
27.0000
27.0000
5,617
Jan 6, 2026
28.8000
29.0400
25.8000
26.8800
26.8800
6,183
Jan 5, 2026
29.4000
30.2400
28.2000
28.4400
28.4400
2,008
Jan 2, 2026
29.5200
31.3200
26.8080
29.4000
29.4000
4,400
Dec 31, 2025
25.8000
28.2000
25.0800
27.7200
27.7200
2,142
Dec 30, 2025
28.0800
28.0800
25.9200
26.1600
26.1600
1,400
Dec 29, 2025
29.7600
31.4400
27.6000
28.1760
28.1760
1,650
Dec 26, 2025
33.7200
33.7200
30.0000
30.7200
30.7200
2,250
Dec 24, 2025
33.7200
34.6800
33.0000
33.3600
33.3600
1,117
Dec 23, 2025
38.8800
38.8800
33.2400
34.4400
34.4400
1,092
Dec 22, 2025
37.4400
38.6640
36.6000
37.5600
37.5600
700
Dec 19, 2025
39.7200
39.7200
35.1600
36.0000
36.0000
2,375
Dec 18, 2025
41.7120
42.3840
40.0800
40.0800
40.0800
883
Dec 17, 2025
43.9800
45.1920
39.2400
40.7160
40.7160
1,033
Dec 16, 2025
47.2800
51.1200
42.6000
42.6000
42.6000
4,008
Dec 15, 2025
50.4000
50.4000
44.4600
46.4400
46.4400
2,000
Dec 12, 2025
55.4400
60.0000
48.0000
49.2000
49.2000
2,158
Dec 11, 2025
49.2000
51.0000
48.1200
48.2400
48.2400
2,733
Dec 10, 2025
54.3600
54.3600
50.5200
51.7200
51.7200
1,442
Dec 9, 2025
53.6400
56.8800
51.8400
56.8800
56.8800
1,825
Dec 8, 2025
52.6800
53.7600
48.7800
53.2800
53.2800
4,942
Dec 5, 2025
49.6680
50.6400
48.7200
49.8000
49.8000
3,608
Dec 4, 2025
49.8000
49.8000
48.0000
49.0800
49.0800
1,775
Dec 3, 2025
47.5200
49.2000
45.6000
49.2000
49.2000
2,450
Dec 2, 2025
47.0400
49.9200
45.6000
45.6000
45.6000
2,750
Dec 1, 2025
48.3600
51.1200
45.7200
46.8000
46.8000
1,442
Nov 28, 2025
49.5600
49.5600
48.2400
49.5600
49.5600
1,042
Nov 26, 2025
56.5200
57.2400
45.9600
50.4000
50.4000
7,275
Nov 25, 2025
50.0400
64.3200
47.3760
59.7600
59.7600
13,817
Nov 24, 2025
45.7200
52.9200
44.8800
49.5600
49.5600
1,500
Nov 21, 2025
43.8000
46.2000
42.6000
44.8800
44.8800
1,050
Nov 20, 2025
47.5800
49.2000
45.6000
45.6000
45.6000
1,158
Nov 19, 2025
49.3200
49.9200
46.3800
47.2800
47.2800
1,375
Nov 18, 2025
52.9200
53.6520
50.4000
51.8400
51.8400
742
Nov 17, 2025
54.0000
57.3000
52.8000
53.4000
53.4000
608
Nov 14, 2025
55.9200
55.9200
52.8000
53.0400
53.0400
583
Nov 13, 2025
56.4000
57.8400
54.6000
56.2800
56.2800
1,200
Nov 12, 2025
56.4000
61.2000
54.9600
57.4800
57.4800
1,583
Nov 11, 2025
55.0800
55.6800
54.2400
55.2000
55.2000
567
Nov 10, 2025
55.6800
57.2400
55.5000
56.2800
56.2800
692
Nov 7, 2025
56.2800
56.9400
53.1600
55.8000
55.8000
1,483
Nov 6, 2025
57.2400
61.2000
56.4120
57.6000
57.6000
1,267
Nov 5, 2025
57.0000
58.0800
55.5000
58.0800
58.0800
1,275
Nov 4, 2025
57.6000
59.2800
55.8000
57.0000
57.0000
1,408
Nov 3, 2025
63.0000
63.9600
58.9200
59.4000
59.4000
4,775
Oct 31, 2025
63.4800
65.0400
60.3600
61.6800
61.6800
2,600
