Enermax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.05	18.25	18.05	18.25	18.25	2.24%	11,906
Jun 4, 2026	18.35	18.35	17.85	17.85	17.85	-2.99%	9,600
Jun 3, 2026	18.30	18.40	17.80	18.40	18.40	0.82%	16,777
Jun 2, 2026	18.40	18.40	17.70	18.25	18.25	-1.88%	15,203
Jun 1, 2026	18.40	18.60	17.75	18.60	18.60	2.76%	39,187
May 29, 2026	18.00	18.10	17.50	18.10	18.10	3.43%	21,847
May 28, 2026	17.30	18.00	17.30	17.50	17.50	-2.78%	19,408
May 27, 2026	18.20	18.20	17.80	18.00	18.00	-1.10%	37,111
May 26, 2026	18.45	18.45	18.00	18.20	18.20	0.55%	10,935
May 25, 2026	20.00	20.00	17.55	18.10	18.10	-1.09%	17,570
May 22, 2026	18.05	18.50	18.05	18.30	18.30	1.39%	15,880
May 21, 2026	18.40	18.50	18.05	18.05	18.05	-1.63%	25,909
May 20, 2026	18.60	18.60	18.35	18.35	18.35	-1.34%	14,850
May 19, 2026	18.40	18.70	18.40	18.60	18.60	-2.11%	12,274
May 18, 2026	18.00	19.00	18.00	19.00	19.00	5.26%	17,472
May 15, 2026	18.60	18.95	18.05	18.05	18.05	-6.48%	39,437
May 14, 2026	18.90	19.70	17.05	19.30	19.30	2.12%	75,249
May 13, 2026	19.00	19.10	18.90	18.90	18.90	-1.56%	20,230
May 12, 2026	21.15	21.15	19.15	19.20	19.20	-0.26%	36,080
May 11, 2026	19.60	19.90	19.25	19.25	19.25	-1.79%	29,800
May 8, 2026	19.00	20.00	19.00	19.60	19.60	-0.51%	24,400
May 7, 2026	19.10	20.00	19.05	19.70	19.70	1.03%	67,296
May 6, 2026	19.75	19.90	19.50	19.50	19.50	-2.01%	10,659
May 5, 2026	19.75	19.90	18.95	19.90	19.90	-0.50%	22,440
May 4, 2026	18.60	20.00	18.50	20.00	20.00	4.17%	24,147
Apr 30, 2026	18.10	19.20	18.10	19.20	19.20	-0.78%	10,620
Apr 29, 2026	18.80	19.35	18.80	19.35	19.35	0.52%	11,887
Apr 28, 2026	18.35	19.25	18.35	19.25	19.25	-1.28%	13,001
Apr 27, 2026	19.50	19.95	19.40	19.50	19.50	-	41,769
Apr 24, 2026	19.50	19.75	19.35	19.50	19.50	-0.26%	30,540
Apr 23, 2026	19.90	19.90	19.45	19.55	19.55	-	14,111
Apr 22, 2026	19.90	19.90	19.55	19.55	19.55	-0.51%	32,398
Apr 21, 2026	19.50	20.00	19.50	19.65	19.65	-0.25%	18,040
Apr 20, 2026	19.95	19.95	19.65	19.70	19.70	-1.50%	41,020
Apr 17, 2026	19.75	20.00	19.50	20.00	20.00	-	45,020
Apr 16, 2026	20.30	20.30	19.90	20.00	20.00	-1.48%	26,145
Apr 15, 2026	19.90	20.80	19.85	20.30	20.30	1.50%	28,741
Apr 14, 2026	20.00	20.10	19.85	20.00	20.00	-0.50%	58,947
Apr 13, 2026	20.15	20.15	20.10	20.10	20.10	-2.90%	10,600
Apr 10, 2026	20.00	20.80	20.00	20.70	20.70	-0.96%	63,908
Apr 9, 2026	19.50	20.90	19.20	20.90	20.90	7.18%	16,505
Apr 8, 2026	19.45	19.60	19.25	19.50	19.50	0.26%	29,152
Apr 7, 2026	20.60	20.60	19.45	19.45	19.45	-7.38%	50,042
Apr 2, 2026	19.55	21.00	19.55	21.00	21.00	6.60%	30,000
Apr 1, 2026	19.65	20.45	19.65	19.70	19.70	0.25%	11,411
Mar 30, 2026	19.25	20.15	19.25	19.65	19.65	-1.01%	24,726
Mar 27, 2026	19.90	20.00	19.45	19.85	19.85	3.12%	24,495
Mar 26, 2026	20.00	20.00	19.25	19.25	19.25	-1.79%	35,440
Mar 25, 2026	19.85	20.20	19.40	19.60	19.60	1.29%	57,157
Mar 24, 2026	19.15	19.35	19.00	19.35	19.35	0.78%	8,971