Enermax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.20	19.25	18.05	19.15	19.15	-3.28%	39,855
Mar 3, 2026	18.30	19.80	18.30	19.80	19.80	4.49%	24,476
Mar 2, 2026	18.30	19.10	18.30	18.95	18.95	2.43%	10,613
Feb 26, 2026	18.65	18.65	18.45	18.50	18.50	-1.60%	31,375
Feb 25, 2026	18.90	19.00	18.75	18.80	18.80	-0.53%	33,502
Feb 24, 2026	18.85	18.90	18.80	18.90	18.90	-1.05%	6,801
Feb 23, 2026	20.25	20.25	19.10	19.10	19.10	-0.78%	11,562
Feb 11, 2026	19.25	19.25	18.65	19.25	19.25	-	21,422
Feb 10, 2026	18.35	20.00	18.35	19.25	19.25	-4.94%	15,920
Feb 9, 2026	19.50	20.25	18.30	20.25	20.25	3.85%	16,500
Feb 6, 2026	19.60	19.60	19.50	19.50	19.50	-2.99%	13,092
Feb 5, 2026	20.15	20.15	20.10	20.10	20.10	-5.63%	2,662
Feb 4, 2026	19.95	21.30	19.85	21.30	21.30	6.77%	8,017
Feb 3, 2026	20.00	20.00	19.50	19.95	19.95	-0.25%	39,351
Feb 2, 2026	20.00	20.00	19.20	20.00	20.00	-4.53%	6,201
Jan 30, 2026	21.20	21.20	20.90	20.95	20.95	-1.41%	5,941
Jan 29, 2026	20.30	21.25	20.30	21.25	21.25	3.66%	9,995
Jan 28, 2026	21.50	21.50	20.50	20.50	20.50	-2.38%	27,651
Jan 27, 2026	21.50	21.50	20.50	21.00	21.00	2.19%	32,397
Jan 26, 2026	19.90	20.55	19.15	20.55	20.55	3.27%	26,440
Jan 23, 2026	18.95	19.90	18.90	19.90	19.90	4.74%	9,801
Jan 22, 2026	19.60	19.60	18.50	19.00	19.00	-3.31%	29,508
Jan 21, 2026	17.90	19.65	17.90	19.65	19.65	9.78%	47,030
Jan 20, 2026	18.00	18.10	17.70	17.90	17.90	-1.92%	10,053
Jan 19, 2026	17.15	18.25	16.65	18.25	18.25	6.10%	47,225
Jan 16, 2026	18.45	18.45	17.15	17.20	17.20	-7.03%	116,098
Jan 15, 2026	18.55	18.55	18.00	18.50	18.50	-1.86%	51,588
Jan 14, 2026	19.85	19.85	18.80	18.85	18.85	-5.51%	128,584
Jan 13, 2026	20.80	21.60	19.95	19.95	19.95	-4.09%	54,262
Jan 12, 2026	22.95	22.95	20.65	20.80	20.80	-4.00%	81,178
Dec 30, 2025	21.67	22.75	20.92	21.67	21.67	-5.80%	67,250
Dec 29, 2025	23.33	23.92	22.75	23.00	23.00	-2.82%	27,309
Dec 26, 2025	24.08	24.08	23.00	23.67	23.67	-3.07%	37,311
Dec 24, 2025	24.42	24.42	24.25	24.42	24.42	-	10,199
Dec 23, 2025	24.42	24.42	24.17	24.42	24.42	-	7,265
Dec 22, 2025	24.08	24.42	24.08	24.42	24.42	0.35%	5,519
Dec 19, 2025	23.83	24.83	23.67	24.33	24.33	0.69%	26,403
Dec 18, 2025	24.50	24.50	24.17	24.17	24.17	-2.03%	11,399
Dec 17, 2025	24.17	24.67	24.17	24.67	24.67	-0.67%	5,999
Dec 16, 2025	24.17	24.83	23.75	24.83	24.83	1.70%	35,729
Dec 15, 2025	24.42	24.42	24.42	24.42	24.42	-2.66%	1,236
Dec 12, 2025	24.67	25.08	24.08	25.08	25.08	1.69%	24,059
Dec 11, 2025	23.92	24.67	23.67	24.67	24.67	1.72%	14,459
Dec 10, 2025	23.50	24.83	23.33	24.25	24.25	7.38%	51,154
Dec 9, 2025	22.50	22.58	22.17	22.58	22.58	1.88%	45,684
Dec 8, 2025	22.17	23.08	22.08	22.17	22.17	-0.37%	30,212
Dec 5, 2025	22.17	22.50	22.17	22.25	22.25	-	16,537
Dec 4, 2025	21.67	22.25	21.58	22.25	22.25	1.14%	27,179
Dec 3, 2025	21.75	22.00	21.67	22.00	22.00	1.15%	10,806
Dec 2, 2025	21.67	21.83	21.17	21.75	21.75	-1.14%	22,619