Enjoei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.74	0.79	0.73	0.78	0.78	5.41%	1,236,200
Aug 28, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	517,500
Aug 27, 2026	0.76	0.77	0.75	0.75	0.75	-	192,300
Aug 26, 2026	0.77	0.80	0.75	0.75	0.75	-2.60%	956,900
Aug 25, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	250,400
Aug 24, 2026	0.77	0.80	0.76	0.79	0.79	2.60%	761,100
Aug 21, 2026	0.78	0.78	0.75	0.77	0.77	-	864,200
Aug 20, 2026	0.80	0.82	0.77	0.77	0.77	-3.75%	1,391,600
Aug 19, 2026	0.84	0.85	0.80	0.80	0.80	-4.76%	1,121,500
Aug 18, 2026	0.81	0.87	0.79	0.84	0.84	5.00%	1,298,900
Aug 17, 2026	0.78	0.83	0.76	0.80	0.80	5.26%	1,325,700
Aug 14, 2026	0.80	0.81	0.76	0.76	0.76	-3.80%	788,500
Aug 13, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	282,800
Aug 12, 2026	0.77	0.84	0.77	0.80	0.80	2.56%	866,900
Aug 11, 2026	0.82	0.84	0.78	0.78	0.78	-6.02%	1,169,400
Aug 10, 2026	0.79	0.84	0.78	0.83	0.83	5.06%	1,368,900
Aug 7, 2026	0.76	0.80	0.73	0.79	0.79	5.33%	1,239,100
Aug 6, 2026	0.75	0.77	0.74	0.75	0.75	-	245,400
Aug 5, 2026	0.78	0.80	0.74	0.75	0.75	-3.85%	1,090,400
Aug 4, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	1,107,500
Aug 3, 2026	0.71	0.75	0.69	0.73	0.73	4.29%	896,300
Jul 31, 2026	0.69	0.74	0.68	0.70	0.70	-	753,700
Jul 30, 2026	0.67	0.70	0.63	0.70	0.70	4.48%	1,913,500
Jul 29, 2026	0.74	0.74	0.66	0.67	0.67	-8.22%	2,209,500
Jul 28, 2026	0.79	0.81	0.73	0.73	0.73	-6.41%	2,511,800
Jul 27, 2026	0.79	0.81	0.77	0.78	0.78	-2.50%	539,700
Jul 24, 2026	0.81	0.82	0.78	0.80	0.80	-1.23%	739,600
Jul 23, 2026	0.84	0.85	0.81	0.81	0.81	-3.57%	292,500
Jul 22, 2026	0.85	0.86	0.81	0.84	0.84	-2.33%	614,600
Jul 21, 2026	0.93	0.94	0.80	0.86	0.86	-7.53%	1,437,400
Jul 20, 2026	0.99	1.00	0.93	0.93	0.93	-6.06%	609,000
Jul 17, 2026	0.96	1.02	0.91	0.99	0.99	4.21%	2,367,600
Jul 16, 2026	0.93	0.96	0.90	0.95	0.95	2.15%	716,200
Jul 15, 2026	0.83	0.98	0.81	0.93	0.93	10.71%	1,451,600
Jul 14, 2026	0.79	0.84	0.78	0.84	0.84	7.69%	1,532,700
Jul 13, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	491,900
Jul 10, 2026	0.79	0.81	0.78	0.79	0.79	-	1,300,500
Jul 9, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	1,060,700
Jul 8, 2026	0.80	0.83	0.78	0.82	0.82	5.13%	1,199,000
Jul 7, 2026	0.78	0.84	0.77	0.78	0.78	-	1,838,400
Jul 6, 2026	0.78	0.79	0.76	0.78	0.78	-	1,333,500
Jul 3, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	867,600
Jul 2, 2026	0.79	0.80	0.77	0.77	0.77	-	1,024,800
Jul 1, 2026	0.78	0.79	0.77	0.77	0.77	-3.75%	157,600
Jun 30, 2026	0.80	0.81	0.77	0.80	0.80	-1.23%	544,300
Jun 29, 2026	0.79	0.83	0.79	0.81	0.81	1.25%	347,800
Jun 26, 2026	0.76	0.80	0.73	0.80	0.80	2.56%	1,317,100
Jun 25, 2026	0.86	0.86	0.76	0.78	0.78	-2.30%	1,810,000
Jun 24, 2026	1.04	1.06	0.99	1.00	0.80	-2.91%	1,059,600
Jun 23, 2026	1.01	1.08	0.96	1.03	0.82	3.00%	3,125,800