Enimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.90	20.00	19.35	19.95	19.95	0.76%	38,960
Feb 10, 2026	19.10	19.85	19.10	19.80	19.80	-0.25%	15,104
Feb 9, 2026	19.90	19.90	19.20	19.85	19.85	-	39,864
Feb 6, 2026	19.55	19.90	19.05	19.85	19.85	-0.75%	87,685
Feb 5, 2026	19.95	20.00	19.60	20.00	20.00	1.01%	20,064
Feb 4, 2026	19.60	20.10	19.30	19.80	19.80	-1.00%	68,110
Feb 3, 2026	20.10	20.30	19.70	20.00	20.00	-2.44%	93,930
Feb 2, 2026	20.80	20.80	19.80	20.50	20.50	-1.68%	41,105
Jan 30, 2026	20.90	20.90	20.10	20.85	20.85	-	22,005
Jan 29, 2026	20.90	21.50	20.50	20.85	20.85	-3.02%	39,322
Jan 28, 2026	21.80	22.00	20.55	21.50	21.50	-0.69%	208,227
Jan 27, 2026	20.70	22.15	20.70	21.65	21.65	7.71%	281,502
Jan 26, 2026	20.50	20.70	20.10	20.10	20.10	-3.13%	102,139
Jan 23, 2026	20.90	20.95	20.40	20.75	20.75	-0.48%	42,645
Jan 22, 2026	20.50	21.00	20.35	20.85	20.85	1.71%	54,761
Jan 21, 2026	20.55	21.00	20.35	20.50	20.50	-2.15%	88,776
Jan 20, 2026	20.40	20.95	20.40	20.95	20.95	1.21%	70,070
Jan 19, 2026	20.95	21.00	20.40	20.70	20.70	-2.13%	77,492
Jan 16, 2026	21.40	21.40	20.50	21.15	21.15	-1.17%	173,975
Jan 15, 2026	20.60	21.40	20.60	21.40	21.40	1.66%	172,152
Jan 14, 2026	20.15	21.30	20.15	21.05	21.05	7.67%	118,307
Jan 13, 2026	20.15	20.15	19.50	19.55	19.55	-2.74%	54,273
Jan 12, 2026	19.70	20.20	19.60	20.10	20.10	-	179,717
Jan 9, 2026	19.80	20.10	19.70	20.10	20.10	0.25%	49,003
Jan 8, 2026	20.05	20.10	19.70	20.05	20.05	-	83,080
Jan 7, 2026	20.25	20.25	19.70	20.05	20.05	-0.50%	76,413
Jan 6, 2026	20.40	20.50	20.00	20.15	20.15	1.26%	34,335
Jan 5, 2026	20.00	20.45	19.90	19.90	19.90	-3.63%	83,740
Jan 2, 2026	20.60	20.70	19.85	20.65	20.65	0.24%	79,678
Dec 31, 2025	20.30	20.85	20.25	20.60	20.60	-1.20%	24,402
Dec 30, 2025	20.50	20.95	20.15	20.85	20.85	0.24%	4,653
Dec 29, 2025	21.00	21.00	20.65	20.80	20.80	-0.48%	14,249
Dec 26, 2025	20.80	21.00	20.55	20.90	20.90	0.48%	19,006
Dec 24, 2025	21.15	21.35	20.70	20.80	20.80	-1.65%	75,659
Dec 23, 2025	21.35	21.40	20.90	21.15	21.15	-0.94%	29,603
Dec 22, 2025	20.55	21.50	20.00	21.35	21.35	3.89%	131,463
Dec 19, 2025	21.45	21.45	20.45	20.55	20.55	-3.07%	91,419
Dec 18, 2025	20.90	21.50	20.90	21.20	21.20	-0.47%	117,822
Dec 17, 2025	21.50	21.80	21.10	21.30	21.30	-0.93%	174,714
Dec 16, 2025	22.00	22.55	21.30	21.50	21.50	-2.27%	437,686
Dec 15, 2025	21.05	22.00	20.90	22.00	22.00	7.58%	221,495
Dec 12, 2025	20.30	21.15	20.30	20.45	20.45	-0.49%	140,762
Dec 11, 2025	20.00	20.55	19.90	20.55	20.55	1.99%	116,800
Dec 10, 2025	20.00	20.50	20.00	20.15	20.15	0.75%	65,414
Dec 9, 2025	20.00	20.00	19.55	20.00	20.00	0.50%	38,203
Dec 8, 2025	19.50	19.90	19.50	19.90	19.90	-0.50%	130,440
Dec 5, 2025	19.95	20.00	19.60	20.00	20.00	0.25%	54,382
Dec 4, 2025	20.05	20.05	19.65	19.95	19.95	-0.25%	17,636
Dec 3, 2025	19.70	20.10	19.70	20.00	20.00	-0.25%	21,061
Dec 2, 2025	20.15	20.15	19.75	20.05	20.05	-0.25%	53,203