Enlitic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.03	0.03	0.03	0.03	0.03	-	7
Nov 6, 2026	0.03	0.03	0.03	0.03	0.03	-	3,515
Nov 4, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	3,125
Oct 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	150,170
Oct 29, 2026	0.03	0.03	0.03	0.03	0.03	-	4
Oct 28, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	78,657
Oct 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	11,847
Oct 23, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	616,999
Oct 22, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	3,848
Oct 21, 2026	0.03	0.03	0.03	0.03	0.03	-	62,314
Oct 20, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	25,000
Oct 19, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	142,000
Oct 16, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	99,475
Oct 15, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	835,190
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	41,786
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Oct 12, 2026	0.03	0.04	0.03	0.04	0.04	21.21%	179,397
Oct 9, 2026	0.03	0.03	0.03	0.03	0.03	-	110,000
Oct 8, 2026	0.04	0.04	0.03	0.03	0.03	-17.50%	2,265,244
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	142,554
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-	189,561
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	126
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-	385,009
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	156,854
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	345,977
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	423,669
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	693,109
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	9,208
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	122,157
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	260,501
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	528,026
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	12,000
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	11.43%	266,920
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	2
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	40,018
Sep 11, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	40,019
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	593,251
Sep 9, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	139,000
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	1,907,994
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	4,832,300
Sep 2, 2026	0.05	0.05	0.04	0.05	0.05	-10.00%	110,000
Aug 28, 2026	0.06	0.06	0.04	0.05	0.05	-	743,611
Aug 26, 2026	0.05	0.05	0.04	0.05	0.05	-	1,711,119
Aug 25, 2026	0.05	0.05	0.05	0.05	0.05	-	103,413
Aug 24, 2026	0.06	0.06	0.05	0.05	0.05	-16.67%	469,820
Aug 21, 2026	0.05	0.06	0.04	0.06	0.06	33.33%	1,255,794
Aug 20, 2026	0.05	0.05	0.04	0.05	0.05	-10.00%	122,588
Aug 19, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	4,942,725
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-	9,594,293
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-	300,000