EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	5,100
May 9, 2025	0.32	0.32	0.32	0.32	0.32	-	13,400
May 8, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	96,900
May 7, 2025	0.31	0.32	0.30	0.30	0.30	-6.25%	8,000
May 6, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	29,925
May 5, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,740
May 2, 2025	0.28	0.32	0.28	0.32	0.32	14.55%	130,533
May 1, 2025	0.27	0.28	0.27	0.28	0.28	-	8,300
Apr 30, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	41,642
Apr 29, 2025	0.26	0.29	0.26	0.29	0.29	11.76%	101,015
Apr 28, 2025	0.26	0.26	0.26	0.26	0.26	4.08%	10,000
Apr 25, 2025	0.25	0.25	0.25	0.25	0.25	-9.26%	13,000
Apr 24, 2025	0.26	0.27	0.25	0.27	0.27	3.85%	43,500
Apr 23, 2025	0.27	0.27	0.26	0.26	0.26	4.00%	6,500
Apr 22, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	42,400
Apr 21, 2025	0.24	0.24	0.24	0.24	0.24	-	3,100
Apr 17, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Apr 16, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	10,040
Apr 15, 2025	0.24	0.24	0.23	0.24	0.24	-6.00%	52,500
Apr 14, 2025	0.25	0.25	0.25	0.25	0.25	-	9,000
Apr 11, 2025	0.26	0.26	0.25	0.25	0.25	-5.66%	4,500
Apr 10, 2025	0.25	0.27	0.25	0.27	0.27	-1.85%	54,500
Apr 9, 2025	0.25	0.27	0.25	0.27	0.27	3.85%	31,833
Apr 8, 2025	0.24	0.27	0.24	0.26	0.26	20.93%	44,000
Apr 7, 2025	0.24	0.24	0.22	0.22	0.22	-6.52%	29,737
Apr 4, 2025	0.25	0.25	0.22	0.23	0.23	-8.00%	120,600
Apr 3, 2025	0.27	0.27	0.25	0.25	0.25	-	32,000
Apr 2, 2025	0.28	0.28	0.25	0.25	0.25	4.17%	149,600
Apr 1, 2025	0.25	0.25	0.24	0.24	0.24	-7.69%	3,900
Mar 31, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	15,000
Mar 28, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	33,300
Mar 27, 2025	0.26	0.26	0.25	0.26	0.26	8.33%	35,000
Mar 26, 2025	0.24	0.24	0.23	0.24	0.24	2.13%	167,200
Mar 25, 2025	0.24	0.24	0.23	0.24	0.24	-	9,000
Mar 24, 2025	0.23	0.24	0.23	0.24	0.24	-2.08%	9,000
Mar 21, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Mar 20, 2025	0.24	0.24	0.24	0.24	0.24	-2.04%	75,500