Endovia Health Sciences, Inc. (EDVA) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +13.2%
- 3M
- -57.4%
- YTD
- -93.6%
- 1Y
- -96.3%
- 3Y
- -86.7%
- 5Y
- -77.3%
Loading 10-year price history...
EDVA Historical Performance
EDVA Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +66.7%
- 2020 annual price return
- +37.6%
- 2021 annual price return
- -64.8%
- 2022 annual price return
- -23.1%
- 2023 annual price return
- -35.0%
- 2024 annual price return
- -69.8%
- 2025 annual price return
- -90.3%
- 2026 annual price return
- -94.7%
EDVA Stock Price Trajectory (2019–2026)
As of November 8, 2026, Endovia Health Sciences, Inc. (EDVA) trades at $0.19, representing a -96.3% return over the past year. The stock has delivered a -99.9% total return over five years (-77.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $4,318.40 on August 28, 2019. From this peak, EDVA has corrected -100.0%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FIZZ (+13.6% 1Y), CELH (-28.6% 1Y), and SAM (+10.6% 1Y), EDVA has underperformed the peer group average. Compare EDVA vs FIZZ →
EDVA Historical Price Data · from 2019
Rows 1–50 of 1,951| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.17 | 0.19 | 0.17 | 0.19 | 624K | +12.49% |
| 2026-11-05 | 0.18 | 0.18 | 0.17 | 0.17 | 442K | -8.85% |
| 2026-11-04 | 0.19 | 0.19 | 0.18 | 0.19 | 396K | +3.23% |
| 2026-11-03 | 0.18 | 0.19 | 0.17 | 0.18 | 1.01M | +2.63% |
| 2026-11-02 | 0.17 | 0.18 | 0.17 | 0.17 | 639K | +1.63% |
| 2026-10-30 | 0.17 | 0.17 | 0.16 | 0.17 | 658K | +1.24% |
| 2026-10-29 | 0.16 | 0.17 | 0.16 | 0.17 | 263K | +0.29% |
| 2026-10-28 | 0.16 | 0.18 | 0.16 | 0.17 | 730K | +2.67% |
| 2026-10-27 | 0.16 | 0.17 | 0.16 | 0.17 | 1.04M | +4.69% |
| 2026-10-26 | 0.16 | 0.16 | 0.15 | 0.16 | 257K | -1.44% |
| 2026-10-23 | 0.15 | 0.17 | 0.15 | 0.16 | 2.01M | +7.17% |
| 2026-10-22 | 0.15 | 0.15 | 0.15 | 0.15 | 279K | -2.42% |
| 2026-10-21 | 0.15 | 0.16 | 0.15 | 0.15 | 639K | +5.52% |
| 2026-10-20 | 0.14 | 0.15 | 0.14 | 0.14 | 454K | +7.41% |
| 2026-10-19 | 0.15 | 0.15 | 0.13 | 0.14 | 147K | -7.53% |
| 2026-10-16 | 0.15 | 0.15 | 0.14 | 0.15 | 119K | -0.68% |
| 2026-10-15 | 0.14 | 0.15 | 0.13 | 0.15 | 284K | +4.93% |
| 2026-10-14 | 0.14 | 0.15 | 0.14 | 0.14 | 249K | -0.92% |
| 2026-10-13 | 0.16 | 0.16 | 0.14 | 0.14 | 200K | -3.15% |
| 2026-10-12 | 0.15 | 0.15 | 0.14 | 0.15 | 287K | -6.41% |
| 2026-10-09 | 0.16 | 0.16 | 0.15 | 0.16 | 297K | -2.44% |
| 2026-10-08 | 0.16 | 0.16 | 0.15 | 0.16 | 317K | -3.09% |
| 2026-10-07 | 0.17 | 0.17 | 0.16 | 0.17 | 221K | -1.73% |
| 2026-10-06 | 0.16 | 0.17 | 0.15 | 0.17 | 778K | +1.21% |
| 2026-10-05 | 0.17 | 0.18 | 0.16 | 0.17 | 9.04M | +4.08% |
| 2026-10-02 | 0.16 | 0.16 | 0.15 | 0.16 | 414K | -0.99% |
| 2026-10-01 | 0.17 | 0.17 | 0.16 | 0.16 | 477K | -8.37% |
| 2026-09-30 | 0.17 | 0.18 | 0.17 | 0.18 | 455K | -0.45% |
| 2026-09-29 | 0.18 | 0.18 | 0.16 | 0.18 | 994K | -5.46% |
| 2026-09-28 | 0.19 | 0.19 | 0.18 | 0.19 | 1.08M | -2.81% |
| 2026-09-25 | 0.19 | 0.20 | 0.18 | 0.19 | 1.55M | +1.32% |
| 2026-09-24 | 0.19 | 0.20 | 0.17 | 0.19 | 4.00M | -7.56% |
| 2026-09-23 | 0.25 | 0.31 | 0.17 | 0.21 | 66.59M | -11.06% |
| 2026-09-22 | 0.24 | 0.25 | 0.23 | 0.23 | 54.37M | -4.43% |
| 2026-09-21 | 0.25 | 0.26 | 0.23 | 0.24 | 714K | -1.95% |
| 2026-09-18 | 0.26 | 0.29 | 0.25 | 0.25 | 1.11M | -7.48% |
| 2026-09-17 | 0.25 | 0.28 | 0.25 | 0.27 | 417K | +7.39% |
| 2026-09-16 | 0.24 | 0.26 | 0.24 | 0.25 | 587K | +5.00% |
| 2026-09-15 | 0.25 | 0.27 | 0.23 | 0.24 | 409K | -1.75% |
| 2026-09-14 | 0.25 | 0.26 | 0.24 | 0.24 | 170K | -3.65% |
| 2026-09-11 | 0.25 | 0.26 | 0.24 | 0.25 | 249K | +2.13% |
| 2026-09-10 | 0.25 | 0.25 | 0.23 | 0.24 | 154K | 0.00% |
| 2026-09-09 | 0.26 | 0.26 | 0.23 | 0.24 | 273K | -4.31% |
| 2026-09-08 | 0.27 | 0.27 | 0.25 | 0.26 | 166K | -3.41% |
| 2026-09-04 | 0.28 | 0.28 | 0.26 | 0.26 | 74K | -1.68% |
| 2026-09-03 | 0.28 | 0.28 | 0.26 | 0.27 | 180K | +2.72% |
| 2026-09-02 | 0.29 | 0.30 | 0.26 | 0.26 | 435K | -11.51% |
| 2026-09-01 | 0.30 | 0.32 | 0.29 | 0.30 | 96K | -2.19% |
| 2026-08-31 | 0.32 | 0.32 | 0.26 | 0.30 | 330K | -2.52% |
| 2026-08-28 | 0.32 | 0.33 | 0.30 | 0.31 | 259K | -3.19% |
EDVA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EDVA — Frequently Asked Questions
Quick answers to the most common questions about buying EDVA stock.
How has EDVA stock performed recently?
EDVA declined -96.3% over the past year, below its 5-year annualized CAGR of -77.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EDVA's all-time high price?
Endovia Health Sciences, Inc. reached $4318.40 on 2019-08-28. The 52-week high is $6.76. Current 1-year return of -96.3% places the stock further from historical peaks.
Where can I download EDVA historical price data?
This page provides EDVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.