ENENSYS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	1.16	1.18	1.13	1.13	1.13	-2.59%	8,479
Jan 21, 2026	1.16	1.18	1.13	1.16	1.16	0.43%	16,564
Jan 20, 2026	1.17	1.17	1.15	1.16	1.16	-3.35%	4,754
Jan 19, 2026	1.19	1.20	1.18	1.20	1.20	-2.45%	3,377
Jan 16, 2026	1.21	1.23	1.18	1.23	1.23	-0.81%	3,540
Jan 15, 2026	1.17	1.24	1.15	1.24	1.24	3.35%	10,620
Jan 14, 2026	1.20	1.20	1.08	1.20	1.20	1.70%	20,779
Jan 13, 2026	1.31	1.31	1.18	1.18	1.18	-12.31%	24,713
Jan 12, 2026	1.17	1.35	1.17	1.34	1.34	18.58%	50,923
Jan 9, 2026	1.27	1.27	1.12	1.13	1.13	-11.02%	26,809
Jan 8, 2026	1.27	1.27	1.24	1.27	1.27	-0.39%	611
Jan 7, 2026	1.31	1.31	1.24	1.28	1.28	-3.04%	37,011
Jan 6, 2026	1.30	1.35	1.27	1.32	1.32	-0.38%	7,684
Jan 5, 2026	1.23	1.35	1.23	1.32	1.32	5.60%	22,066