Enprise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	-	23
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	5
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-	148
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-	99
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	-	398
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-	121
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	-	19
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	370
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	17
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	21
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	2,575
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,038
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	150
Jul 8, 2026	0.42	0.42	0.40	0.40	0.40	-11.11%	5,131
Jul 6, 2026	0.45	0.45	0.45	0.45	0.45	-	4
Jun 26, 2026	0.45	0.45	0.45	0.45	0.45	-	8
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-	153
Jun 22, 2026	0.45	0.45	0.45	0.45	0.45	-	6
Jun 19, 2026	0.45	0.45	0.45	0.45	0.45	-	63
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-	73
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-	125
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	-	131
Jun 10, 2026	0.45	0.45	0.45	0.45	0.45	-	177
Jun 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	504
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	-	521
Jun 5, 2026	0.44	0.44	0.44	0.44	0.44	-	541
Jun 4, 2026	0.44	0.44	0.44	0.44	0.44	-	438
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	-	36
Jun 2, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	518
May 29, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	17
May 26, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	121
May 25, 2026	0.41	0.41	0.41	0.41	0.41	-	2
May 20, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	65
May 18, 2026	0.40	0.40	0.40	0.40	0.40	-	1,366
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	28
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-	101
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	305
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	4,425
May 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	3,391
May 8, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	738
May 7, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	156
May 6, 2026	0.44	0.44	0.44	0.44	0.44	-7.45%	50
May 4, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	4
May 1, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	411
Apr 28, 2026	0.49	0.49	0.49	0.49	0.49	-	4
Apr 23, 2026	0.49	0.49	0.49	0.49	0.49	-	32
Apr 21, 2026	0.49	0.49	0.49	0.49	0.49	-	62
Apr 20, 2026	0.49	0.49	0.49	0.49	0.49	-	4,962
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-	41
Apr 7, 2026	0.49	0.49	0.49	0.49	0.49	-	57