ENENSYS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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