Enjoei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.98	1.04	0.97	1.00	0.80	3.09%	964,600
Jun 19, 2026	0.97	1.00	0.97	0.97	0.77	-1.02%	656,700
Jun 18, 2026	0.99	0.99	0.97	0.98	0.78	1.03%	238,500
Jun 17, 2026	0.99	1.03	0.97	0.97	0.77	-1.02%	506,100
Jun 16, 2026	0.99	1.02	0.97	0.98	0.78	1.03%	874,000
Jun 15, 2026	0.96	1.01	0.95	0.97	0.77	2.11%	1,299,300
Jun 12, 2026	0.99	1.03	0.95	0.95	0.76	-4.04%	1,758,500
Jun 11, 2026	1.00	1.02	0.97	0.99	0.79	-1.00%	1,409,600
Jun 10, 2026	1.03	1.05	0.96	1.00	0.80	-2.91%	1,887,600
Jun 9, 2026	1.03	1.05	1.03	1.03	0.82	-	263,600
Jun 8, 2026	1.06	1.11	1.03	1.03	0.82	-2.83%	734,600
Jun 5, 2026	1.04	1.06	1.03	1.06	0.85	2.91%	112,200
Jun 3, 2026	1.05	1.06	1.03	1.03	0.82	-1.90%	179,600
Jun 2, 2026	1.06	1.06	1.05	1.05	0.84	-	86,100
Jun 1, 2026	1.07	1.08	1.04	1.05	0.84	-2.78%	523,100
May 29, 2026	1.06	1.08	1.06	1.08	0.86	1.89%	223,000
May 28, 2026	1.07	1.08	1.06	1.06	0.85	-	167,100
May 27, 2026	1.06	1.08	1.06	1.06	0.85	-	129,100
May 26, 2026	1.05	1.08	1.05	1.06	0.85	-	150,100
May 25, 2026	1.06	1.09	1.06	1.06	0.85	-	145,800
May 22, 2026	1.09	1.09	1.05	1.06	0.85	-3.64%	199,900
May 21, 2026	1.09	1.10	1.06	1.10	0.88	1.85%	540,000
May 20, 2026	1.07	1.11	1.07	1.08	0.86	0.93%	213,000
May 19, 2026	1.10	1.11	1.05	1.07	0.85	-2.73%	356,300
May 18, 2026	1.04	1.10	1.04	1.10	0.88	5.77%	494,100
May 15, 2026	1.02	1.04	1.00	1.04	0.83	2.97%	377,300
May 14, 2026	1.02	1.05	1.01	1.01	0.81	1.00%	373,400
May 13, 2026	1.02	1.04	0.99	1.00	0.80	-2.91%	695,200
May 12, 2026	1.04	1.06	1.03	1.03	0.82	-1.90%	195,700
May 11, 2026	1.05	1.10	1.05	1.05	0.84	-1.87%	440,900
May 8, 2026	1.12	1.12	1.04	1.07	0.85	-3.60%	686,800