Enprise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.53	0.53	0.53	0.53	0.53	-	12
Aug 22, 2025	0.53	0.53	0.53	0.53	0.53	-	42
Aug 21, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	5,413
Aug 20, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	103
Aug 19, 2025	0.55	0.55	0.55	0.55	0.55	-	101
Aug 18, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	20
Aug 15, 2025	0.58	0.58	0.57	0.57	0.57	-3.39%	42
Aug 14, 2025	0.60	0.60	0.59	0.59	0.59	-	2,734
Aug 13, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 12, 2025	0.59	0.59	0.59	0.59	0.59	-	5
Aug 11, 2025	0.59	0.59	0.59	0.59	0.59	7.27%	2,417
Aug 8, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	852
Aug 7, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Aug 6, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Aug 5, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	16
Aug 4, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	3,433
Aug 1, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jul 31, 2025	0.50	0.50	0.50	0.50	0.50	-	14
Jul 30, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	1,784
Jul 29, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 28, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	884
Jul 25, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	1
Jul 24, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	28
Jul 23, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	1
Jul 22, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	355
Jul 21, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	59
Jul 18, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	9
Jul 17, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	181
Jul 16, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jul 15, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	429
Jul 14, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	527
Jul 11, 2025	0.65	0.65	0.65	0.65	0.65	-2.99%	24
Jul 10, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 9, 2025	0.67	0.67	0.67	0.67	0.67	-2.90%	9
Jul 8, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	2
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 4, 2025	0.73	0.73	0.73	0.73	0.73	-	807
Jul 3, 2025	0.73	0.73	0.73	0.73	0.73	-	7
Jul 2, 2025	0.73	0.73	0.73	0.73	0.73	-	15
Jul 1, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 30, 2025	0.73	0.73	0.73	0.73	0.73	-	11
Jun 27, 2025	0.73	0.73	0.73	0.73	0.73	-	136
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 25, 2025	0.73	0.73	0.73	0.73	0.73	-	169
Jun 24, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 23, 2025	0.73	0.73	0.73	0.73	0.73	-	25
Jun 19, 2025	0.73	0.73	0.73	0.73	0.73	-	4
Jun 18, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	270
Jun 17, 2025	0.74	0.74	0.74	0.74	0.74	-	2
Jun 16, 2025	0.74	0.74	0.74	0.74	0.74	-	-