ENENSYS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.08	1.08	1.05	1.08	1.08	-0.46%	3,002
May 12, 2026	1.07	1.11	1.06	1.08	1.08	-2.70%	5,385
May 11, 2026	1.14	1.14	1.05	1.11	1.11	-3.06%	12,671
May 8, 2026	1.16	1.16	1.12	1.15	1.15	-1.72%	2,602
May 7, 2026	1.17	1.17	1.15	1.17	1.17	-0.85%	1,842
May 6, 2026	1.18	1.18	1.15	1.18	1.18	-1.26%	9,586
May 5, 2026	1.09	1.19	1.09	1.19	1.19	5.31%	16,514
May 4, 2026	1.13	1.13	1.08	1.13	1.13	-	12,872
Apr 30, 2026	1.13	1.17	1.08	1.13	1.13	-0.88%	9,240
Apr 29, 2026	1.11	1.15	1.05	1.14	1.14	-0.44%	40,710
Apr 28, 2026	1.16	1.17	1.11	1.15	1.15	-1.29%	15,193
Apr 27, 2026	1.24	1.27	1.14	1.16	1.16	-6.83%	22,657
Apr 24, 2026	1.27	1.30	1.22	1.25	1.25	-3.49%	27,057
Apr 23, 2026	1.18	1.29	1.14	1.29	1.29	12.17%	37,490
Apr 22, 2026	1.11	1.21	1.07	1.15	1.15	4.07%	53,413
Apr 21, 2026	1.04	1.11	1.02	1.11	1.11	4.25%	21,430
Apr 20, 2026	1.07	1.09	1.02	1.06	1.06	-1.85%	14,123
Apr 17, 2026	0.95	1.08	0.95	1.08	1.08	10.43%	42,288
Apr 16, 2026	0.94	0.98	0.91	0.98	0.98	1.03%	9,515
Apr 15, 2026	0.90	0.98	0.90	0.97	0.97	7.56%	16,062
Apr 14, 2026	0.88	0.90	0.88	0.90	0.90	2.97%	2,331
Apr 13, 2026	0.88	0.90	0.87	0.87	0.87	0.23%	2,132
Apr 10, 2026	0.88	0.90	0.85	0.87	0.87	-0.91%	7,125
Apr 9, 2026	0.87	0.88	0.87	0.88	0.88	1.38%	2,701
Apr 8, 2026	0.87	0.87	0.87	0.87	0.87	-1.36%	350
Apr 7, 2026	0.83	0.88	0.83	0.88	0.88	3.53%	472
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