EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.29	0.29	0.29	0.29	-	-1.41%	2,500
Aug 19, 2025	0.29	0.29	0.29	0.29	0.29	-	6,000
Aug 18, 2025	0.30	0.30	0.29	0.29	0.29	-8.08%	2,150
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	2.06%	100
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	-0.81%	2,816
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	-2.48%	2,905
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-0.03%	1,000
Aug 11, 2025	0.30	0.32	0.30	0.32	0.32	2.57%	6,700
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	2.51%	6,000
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	-5.57%	13,100
Aug 6, 2025	0.31	0.34	0.31	0.33	0.33	-0.94%	16,250
Aug 5, 2025	0.31	0.33	0.31	0.33	0.33	1.23%	7,069
Aug 4, 2025	0.32	0.36	0.29	0.32	0.32	-2.46%	31,573
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	3.97%	9,956
Jul 31, 2025	0.32	0.33	0.32	0.32	0.32	-0.25%	31,850
Jul 30, 2025	0.33	0.34	0.32	0.32	0.32	-5.70%	15,667
Jul 29, 2025	0.35	0.35	0.34	0.34	0.34	1.52%	13,771
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	3.11%	495
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	1.34%	15,627
Jul 24, 2025	0.29	0.32	0.29	0.32	0.32	-1.32%	13,050
Jul 23, 2025	0.32	0.33	0.31	0.33	0.33	1.48%	11,300
Jul 22, 2025	0.33	0.33	0.32	0.32	0.32	-1.78%	21,661
Jul 21, 2025	0.32	0.33	0.32	0.33	0.33	2.27%	14,990
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	3.29%	8,593
Jul 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.14%	16,300
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	0.60%	12,690
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	0.88%	3,000
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-5.02%	9,595
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	-4.72%	4,375
Jul 10, 2025	0.33	0.39	0.33	0.34	0.34	3.34%	84,400
Jul 9, 2025	0.30	0.33	0.30	0.33	0.33	8.58%	40,219
Jul 8, 2025	0.30	0.30	0.29	0.30	0.30	3.96%	31,065
Jul 7, 2025	0.27	0.29	0.27	0.29	0.29	0.89%	15,962
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	7.10%	2,305
Jul 2, 2025	0.27	0.27	0.27	0.27	0.27	-2.70%	1,270
Jul 1, 2025	0.28	0.28	0.28	0.28	0.28	2.34%	175
Jun 30, 2025	0.27	0.28	0.27	0.27	0.27	-1.16%	41,659
Jun 27, 2025	0.28	0.28	0.27	0.27	0.27	-4.10%	60,170
Jun 26, 2025	0.26	0.29	0.26	0.29	0.29	-2.02%	11,571
Jun 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 24, 2025	0.30	0.30	0.29	0.29	0.29	2.71%	5,900
Jun 23, 2025	0.29	0.29	0.28	0.28	0.28	-3.40%	14,930
Jun 20, 2025	0.29	0.30	0.29	0.29	0.29	4.00%	19,393
Jun 18, 2025	0.28	0.28	0.28	0.28	0.28	-1.07%	10,500
Jun 17, 2025	0.29	0.29	0.29	0.29	0.29	0.72%	4,000
Jun 16, 2025	0.27	0.29	0.27	0.28	0.28	-0.85%	56,150
Jun 13, 2025	0.29	0.29	0.28	0.29	0.29	1.04%	17,357
Jun 12, 2025	0.30	0.30	0.28	0.28	0.28	-4.08%	1,800
Jun 11, 2025	0.29	0.30	0.29	0.30	0.30	1.15%	8,000
Jun 10, 2025	0.29	0.30	0.29	0.29	0.29	-1.85%	25,690