Enprise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.54	0.54	0.54	0.54	-	4,293
Dec 4, 2025	0.54	0.54	0.54	0.54	0.54	2.86%	904
Dec 3, 2025	0.53	0.53	0.53	0.53	0.53	-2.78%	807
Dec 1, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	102
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	113
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	21
Nov 20, 2025	0.53	0.54	0.53	0.54	0.54	5.94%	480
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	1.00%	129
Nov 14, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	8
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-2.97%	223
Nov 11, 2025	0.50	0.51	0.50	0.51	0.51	-2.88%	645
Nov 7, 2025	0.52	0.52	0.52	0.52	0.52	-	128
Nov 6, 2025	0.52	0.52	0.51	0.52	0.52	-4.59%	11,719
Nov 5, 2025	0.58	0.58	0.55	0.55	0.55	-7.63%	1,500
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	-	1
Oct 29, 2025	0.59	0.59	0.59	0.59	0.59	-	458
Oct 24, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	520
Oct 22, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	200
Oct 21, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	498
Oct 20, 2025	0.57	0.57	0.56	0.56	0.56	-	174
Oct 17, 2025	0.56	0.56	0.56	0.56	0.56	-	2,097
Oct 16, 2025	0.66	0.67	0.56	0.56	0.56	-15.15%	17,409
Oct 15, 2025	0.72	0.73	0.66	0.66	0.66	-5.71%	5,227
Oct 13, 2025	0.68	0.70	0.68	0.70	0.70	4.48%	3,059
Oct 10, 2025	0.63	0.67	0.63	0.67	0.67	7.20%	791
Oct 8, 2025	0.62	0.63	0.62	0.63	0.63	13.64%	6,106
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	-	396
Sep 29, 2025	0.55	0.55	0.55	0.55	0.55	-	8
Sep 26, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	155
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	642
Sep 23, 2025	0.55	0.55	0.55	0.55	0.55	2.80%	1,044
Sep 22, 2025	0.54	0.54	0.54	0.54	0.54	-	854
Sep 19, 2025	0.54	0.54	0.54	0.54	0.54	-	20
Sep 18, 2025	0.54	0.54	0.54	0.54	0.54	-	4
Sep 16, 2025	0.54	0.54	0.54	0.54	0.54	-	22
Sep 15, 2025	0.54	0.54	0.54	0.54	0.54	-	597
Sep 11, 2025	0.54	0.54	0.54	0.54	0.54	-	17
Sep 9, 2025	0.54	0.54	0.54	0.54	0.54	0.94%	15
Sep 8, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	765
Sep 5, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	18
Sep 4, 2025	0.53	0.53	0.53	0.53	0.53	-	552
Sep 1, 2025	0.53	0.53	0.53	0.53	0.53	-	12
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