Enjoy Warmth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.00	33.30	32.85	32.85	32.85	-1.35%	63,000
Aug 24, 2026	33.20	33.40	33.00	33.30	33.30	0.30%	25,021
Aug 21, 2026	33.00	33.30	32.80	33.20	33.20	-	90,701
Aug 20, 2026	33.20	33.50	32.80	33.20	33.20	0.61%	31,069
Aug 19, 2026	33.00	33.00	32.60	33.00	33.00	-	61,050
Aug 18, 2026	33.20	33.20	32.80	33.00	33.00	-	43,015
Aug 17, 2026	33.20	33.50	32.50	33.00	33.00	-	120,204
Aug 14, 2026	33.50	33.50	32.70	33.00	33.00	-	60,018
Aug 13, 2026	32.60	33.30	32.60	33.00	33.00	1.69%	7,615
Aug 12, 2026	33.00	33.10	32.40	32.45	32.45	-0.46%	68,000
Aug 11, 2026	33.30	33.40	32.20	32.60	32.60	-1.66%	210,046
Aug 10, 2026	33.30	33.65	33.15	33.15	33.15	0.15%	19,062
Aug 7, 2026	33.00	33.10	33.00	33.10	33.10	-1.63%	5,772
Aug 6, 2026	33.15	33.65	32.80	33.65	33.65	1.51%	98,666
Aug 5, 2026	33.30	34.00	33.00	33.15	33.15	-2.50%	83,262
Aug 4, 2026	33.80	34.05	32.90	34.00	34.00	0.59%	41,000
Aug 3, 2026	33.20	33.80	32.70	33.80	33.80	-0.59%	144,159
Jul 31, 2026	33.45	34.00	33.30	34.00	34.00	-	75,174
Jul 30, 2026	35.00	35.00	33.30	34.00	34.00	1.04%	70,114
Jul 29, 2026	34.20	34.20	33.00	33.65	33.65	-1.17%	140,407
Jul 28, 2026	34.15	34.15	33.50	34.05	34.05	0.15%	32,054
Jul 27, 2026	34.85	34.85	33.00	34.00	34.00	-2.44%	82,229
Jul 24, 2026	34.15	34.85	34.10	34.85	34.85	-0.29%	17,001
Jul 23, 2026	34.05	35.30	34.05	34.95	34.95	0.29%	44,540
Jul 22, 2026	34.15	34.85	34.15	34.85	34.85	0.14%	57,362
Jul 21, 2026	34.70	34.80	34.05	34.80	34.80	0.87%	60,003
Jul 20, 2026	34.00	34.70	33.80	34.50	34.50	0.88%	79,034
Jul 17, 2026	33.20	34.20	33.20	34.20	34.20	0.44%	68,338
Jul 16, 2026	35.50	35.50	33.30	34.05	34.05	-1.30%	91,461
Jul 15, 2026	34.30	34.50	33.60	34.50	34.50	0.73%	45,050
Jul 14, 2026	34.25	34.65	33.45	34.25	34.25	-2.14%	78,307
Jul 13, 2026	35.45	35.90	33.50	35.00	35.00	-1.69%	201,325
Jul 9, 2026	36.00	36.05	35.25	35.60	35.60	-	63,576
Jul 8, 2026	36.00	36.50	35.55	35.60	35.60	-1.11%	163,226
Jul 7, 2026	37.00	37.00	35.50	36.00	36.00	-1.91%	290,463
Jul 6, 2026	35.35	37.00	35.35	36.70	36.70	0.96%	91,441
Jul 3, 2026	35.05	36.40	35.00	36.35	36.35	3.71%	151,300
Jul 2, 2026	34.60	35.50	34.60	35.05	35.05	1.30%	185,066
Jul 1, 2026	32.95	34.60	32.95	34.60	34.60	4.85%	299,255
Jun 30, 2026	32.95	33.00	32.50	33.00	33.00	0.30%	67,088
Jun 29, 2026	32.45	33.00	32.10	32.90	32.90	1.23%	118,205
Jun 26, 2026	32.50	32.70	31.80	32.50	32.50	-	222,065
Jun 25, 2026	32.10	32.50	32.00	32.50	32.50	0.62%	190,510
Jun 24, 2026	31.85	32.50	31.80	32.30	32.30	-1.22%	66,515
Jun 23, 2026	31.85	33.00	31.85	32.70	32.70	2.23%	125,942
Jun 22, 2026	33.65	34.00	33.55	34.00	31.99	1.19%	265,938
Jun 18, 2026	32.75	34.10	32.75	33.60	31.61	3.07%	165,213
Jun 17, 2026	32.45	33.00	32.30	32.60	30.67	0.93%	94,501
Jun 16, 2026	32.65	32.65	32.00	32.30	30.39	0.94%	97,650
Jun 15, 2026	32.05	32.30	32.00	32.00	30.10	-0.47%	95,250