NYSE American · EDVA · stock
Endovia Health Sciences, Inc. (EDVA) stock price history
Every NYSE American trading session of Endovia Health Sciences, Inc. from Aug 17, 2026 to Sep 28, 2026: 32 daily bars, adjusted for splits and dividends, with minute bars from Aug 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDVA adjusted close, 2026 to 2026
- $0.4720
- All time high, 2026
- $0.4740
- 52 week high, $0.1690 low
- 32
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EDVA key facts
- Endovia Health Sciences, Inc. (EDVA) closed at $0.1867 on Sep 28, 2026 on NYSE American.
- EDVA's all time high close is $0.4720, set on Aug 21, 2026; its all time low close is $0.1867 on Sep 28, 2026.
- EDVA's 52 week range is $0.1690 to $0.4740.
- EDVA's deepest drawdown was -60.4% from Aug 21, 2026 to Sep 28, 2026.
- DataCedar holds 32 daily sessions of EDVA history from Aug 17, 2026 and minute bars from Aug 24, 2026, adjusted for splits and dividends, served by the API under a key.
EDVA price chart, 2026 to 2026
EDVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.8% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 17, 2026 | -50.6% |
EDVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.4720 on Aug 21, 2026
- All time low close
- $0.1867 on Sep 28, 2026
- 52 week high
- $0.4740 on Aug 21, 2026
- 52 week low
- $0.1690 on Sep 23, 2026
- Deepest drawdown
- -60.4% from Aug 21, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +11.1% on Aug 21, 2026
- Worst single session
- -18.2% on Aug 24, 2026
- Volatility, 1 year annualised
- 109.6%
- Sessions closing higher, 1 year
- 35%
EDVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 17, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4010 | $0.4740 | $0.1690 | $0.1867 | n/a | 143M | 32 |
EDVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.1867 | -38.2% |
| August 2026 | $0.3020 | n/a |
About the EDVA data
Daily bars. 32 sessions from Aug 17, 2026 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- DXF Eason Technology Ltd
- EAD Allspring Income Opportunities Fund
- ECF Ellsworth Growth & Income Fund Ltd.
- ECF$A Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- EGG Enigmatig Ltd.
- EIM Eaton Vance Municipal Bond Fund
- ELA Envela Corp
- ELLO Ellomay Capital Ltd.
Browse NYSE American
Common questions
EDVA share price history
