ENENSYS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.19	1.20	1.18	1.20	1.20	1.69%	4,085
Jun 2, 2026	1.25	1.27	1.17	1.18	1.18	-5.60%	40,151
Jun 1, 2026	1.33	1.36	1.20	1.25	1.25	-3.85%	58,139
May 29, 2026	1.41	1.41	1.27	1.30	1.30	-6.47%	46,544
May 28, 2026	1.25	1.44	1.23	1.39	1.39	13.93%	117,504
May 27, 2026	1.17	1.27	1.16	1.22	1.22	5.17%	40,290
May 26, 2026	1.16	1.28	1.13	1.16	1.16	-	92,299
May 25, 2026	1.20	1.20	1.16	1.16	1.16	-4.13%	18,508
May 22, 2026	1.12	1.22	1.07	1.21	1.21	9.50%	48,688
May 21, 2026	1.08	1.13	1.00	1.11	1.11	5.74%	85,173
May 20, 2026	1.06	1.06	1.03	1.05	1.05	-0.95%	3,777
May 19, 2026	1.03	1.06	1.00	1.06	1.06	2.43%	3,631
May 18, 2026	1.01	1.06	1.00	1.03	1.03	-3.29%	7,882
May 15, 2026	1.04	1.07	1.01	1.07	1.07	-	4,822
May 14, 2026	1.07	1.07	0.99	1.07	1.07	-0.93%	17,640
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