ENENSYS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	2,850
Apr 1, 2026	0.88	0.88	0.86	0.86	0.86	-3.15%	3,253
Mar 31, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	1
Mar 30, 2026	0.89	0.89	0.89	0.89	0.89	-	1
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	-	76
Mar 26, 2026	0.90	0.90	0.89	0.89	0.89	2.06%	181
Mar 25, 2026	0.91	0.91	0.87	0.87	0.87	-5.01%	14,721
Mar 24, 2026	0.91	0.92	0.91	0.92	0.92	4.32%	1,134
Mar 23, 2026	0.87	0.92	0.87	0.88	0.88	-3.08%	5,985
Mar 20, 2026	0.89	0.91	0.89	0.91	0.91	2.95%	551
Mar 19, 2026	0.90	0.90	0.88	0.88	0.88	-3.08%	3,765
Mar 18, 2026	0.91	0.91	0.91	0.91	0.91	-0.66%	6,001
Mar 17, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	1
Mar 16, 2026	0.92	0.92	0.90	0.92	0.92	2.91%	6,477
Mar 13, 2026	0.90	0.90	0.89	0.89	0.89	0.68%	462
Mar 12, 2026	0.87	0.94	0.86	0.89	0.89	2.31%	50,416
Mar 11, 2026	0.85	0.87	0.85	0.87	0.87	1.88%	53,673
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	363
Mar 9, 2026	0.87	0.87	0.80	0.83	0.83	-5.68%	13,793
Mar 6, 2026	0.85	0.88	0.84	0.88	0.88	3.53%	522
Mar 5, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	282
Mar 4, 2026	0.84	0.89	0.84	0.86	0.86	2.38%	445
Mar 3, 2026	0.89	0.91	0.84	0.84	0.84	-4.98%	14,311
Mar 2, 2026	0.91	0.93	0.88	0.88	0.88	-3.28%	8,416
Feb 27, 2026	0.92	0.92	0.89	0.91	0.91	-0.44%	16,529
Feb 26, 2026	0.91	0.92	0.90	0.92	0.92	0.88%	4,962
Feb 25, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	99
Feb 24, 2026	0.94	0.94	0.89	0.92	0.92	-1.92%	4,740
Feb 23, 2026	0.94	0.94	0.91	0.94	0.94	-0.64%	2,411
Feb 20, 2026	0.94	0.94	0.94	0.94	0.94	-0.21%	1
Feb 19, 2026	0.93	0.95	0.91	0.95	0.95	1.72%	2,206
Feb 18, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	2,348
Feb 17, 2026	0.93	0.93	0.91	0.91	0.91	-1.73%	4,403
Feb 16, 2026	0.93	0.93	0.93	0.93	0.93	-0.43%	1,256
Feb 13, 2026	0.93	0.95	0.93	0.93	0.93	1.09%	667
Feb 12, 2026	0.95	0.95	0.92	0.92	0.92	-3.56%	4,800
Feb 11, 2026	0.96	0.96	0.94	0.95	0.95	1.49%	471
Feb 10, 2026	0.97	0.97	0.94	0.94	0.94	-3.09%	10,661
Feb 9, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	4,638
Feb 6, 2026	0.95	0.95	0.95	0.95	0.95	-2.66%	5,684
Feb 5, 2026	0.95	0.98	0.95	0.98	0.98	2.31%	96
Feb 4, 2026	0.95	0.97	0.95	0.95	0.95	0.63%	4,745
Feb 3, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	4,503
Feb 2, 2026	0.94	0.96	0.94	0.94	0.94	-	899
Jan 30, 2026	0.95	0.98	0.93	0.94	0.94	-1.26%	5,896
Jan 29, 2026	0.98	0.99	0.89	0.95	0.95	-2.86%	33,455
Jan 28, 2026	0.98	0.99	0.96	0.98	0.98	-	8,571
Jan 27, 2026	1.02	1.02	0.98	0.98	0.98	-3.92%	3,021
Jan 26, 2026	1.02	1.02	0.98	1.02	1.02	-	5,620
Jan 23, 2026	1.10	1.12	0.98	1.02	1.02	-9.73%	32,908