EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	85,366
Jul 22, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	96,200
Jul 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	507
Jul 18, 2025	0.43	0.45	0.43	0.45	0.45	2.30%	26,000
Jul 17, 2025	0.47	0.47	0.43	0.44	0.44	1.16%	8,000
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	-	12,000
Jul 15, 2025	0.45	0.45	0.43	0.43	0.43	1.18%	6,600
Jul 14, 2025	0.43	0.45	0.43	0.43	0.43	-7.61%	26,800
Jul 11, 2025	0.49	0.49	0.43	0.46	0.46	-8.00%	84,923
Jul 10, 2025	0.45	0.55	0.45	0.50	0.50	12.36%	223,400
Jul 9, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	70,500
Jul 8, 2025	0.40	0.43	0.40	0.43	0.43	7.50%	57,500
Jul 7, 2025	0.39	0.40	0.39	0.40	0.40	-	4,100
Jul 4, 2025	0.40	0.40	0.39	0.40	0.40	3.90%	22,500
Jul 3, 2025	0.35	0.39	0.35	0.39	0.39	4.05%	9,600
Jul 2, 2025	0.36	0.37	0.35	0.37	0.37	-	11,500
Jun 30, 2025	0.38	0.38	0.35	0.37	0.37	-1.33%	27,300
Jun 27, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	24,500
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	27,000
Jun 24, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	11,000
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	3,842
Jun 20, 2025	0.41	0.41	0.41	0.41	0.41	-5.81%	7,608
Jun 19, 2025	0.40	0.43	0.39	0.43	0.43	10.26%	37,500
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-	1,300
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-	9,000
Jun 16, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	36,300
Jun 13, 2025	0.38	0.38	0.38	0.38	0.38	-	13,000
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-	12,000
Jun 11, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	135,000
Jun 10, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	31,525
Jun 9, 2025	0.41	0.41	0.41	0.41	0.41	-3.53%	4,025
Jun 6, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	28,000
Jun 5, 2025	0.41	0.43	0.41	0.41	0.41	-2.38%	42,120
Jun 4, 2025	0.40	0.44	0.40	0.42	0.42	7.69%	160,700
Jun 3, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	11,510
Jun 2, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	52,400
May 30, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	14,501
May 29, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	-
May 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	35,200
May 27, 2025	0.37	0.39	0.37	0.38	0.38	7.04%	107,800
May 26, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	109,232
May 23, 2025	0.35	0.36	0.35	0.35	0.35	4.55%	65,604
May 22, 2025	0.33	0.33	0.32	0.33	0.33	4.76%	23,000
May 21, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	11,700
May 20, 2025	0.33	0.33	0.30	0.30	0.30	-13.24%	437,700
May 16, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	91,530
May 15, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	13,822
May 14, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	92,700
May 13, 2025	0.32	0.33	0.32	0.33	0.33	6.45%	8,500