EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.35	0.35	0.35	0.35	-	-1.41%	7,587
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	56,786
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	-2.67%	16,200
Nov 26, 2025	0.38	0.38	0.35	0.38	0.38	-	66,070
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-	1,014
Nov 24, 2025	0.37	0.39	0.37	0.38	0.38	-3.85%	40,001
Nov 21, 2025	0.42	0.42	0.37	0.39	0.39	-4.88%	161,172
Nov 20, 2025	0.43	0.43	0.40	0.41	0.41	1.23%	27,300
Nov 19, 2025	0.43	0.43	0.41	0.41	0.41	-1.22%	7,511
Nov 18, 2025	0.43	0.43	0.41	0.41	0.41	2.50%	59,566
Nov 17, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	40,039
Nov 14, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	44,130
Nov 13, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	46,352
Nov 12, 2025	0.40	0.43	0.40	0.41	0.41	7.89%	115,290
Nov 11, 2025	0.40	0.40	0.38	0.38	0.38	2.70%	36,196
Nov 10, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	40,156
Nov 7, 2025	0.40	0.40	0.38	0.38	0.38	-	55,010
Nov 6, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	90,001
Nov 5, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	66,131
Nov 4, 2025	0.34	0.35	0.34	0.35	0.35	-	30,000
Nov 3, 2025	0.36	0.36	0.35	0.35	0.35	-	55,428
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-	11,000
Oct 30, 2025	0.36	0.38	0.34	0.35	0.35	-	146,725
Oct 29, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	98,000
Oct 28, 2025	0.36	0.37	0.36	0.37	0.37	-	120,000
Oct 27, 2025	0.37	0.37	0.37	0.37	0.37	-	4,055
Oct 24, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	27,769
Oct 23, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	59,930
Oct 22, 2025	0.34	0.36	0.34	0.34	0.34	-2.86%	33,700
Oct 21, 2025	0.35	0.35	0.33	0.35	0.35	2.94%	68,465
Oct 20, 2025	0.33	0.35	0.33	0.34	0.34	-	94,657
Oct 17, 2025	0.35	0.35	0.33	0.34	0.34	-4.23%	44,760
Oct 16, 2025	0.35	0.37	0.34	0.36	0.36	1.43%	83,920
Oct 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	2,701
Oct 14, 2025	0.37	0.37	0.34	0.36	0.36	-4.05%	266,328
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Oct 9, 2025	0.37	0.38	0.37	0.37	0.37	-	23,500
Oct 8, 2025	0.37	0.38	0.37	0.37	0.37	-	73,220
Oct 7, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	30,767
Oct 6, 2025	0.39	0.39	0.38	0.38	0.38	-	44,705
Oct 3, 2025	0.40	0.40	0.38	0.38	0.38	4.17%	31,300
Oct 2, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	80,600
Oct 1, 2025	0.37	0.37	0.36	0.37	0.37	-	20,000
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	56,450
Sep 29, 2025	0.39	0.39	0.35	0.38	0.38	2.74%	133,151
Sep 26, 2025	0.38	0.40	0.37	0.37	0.37	-6.41%	96,850
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	24,800
Sep 24, 2025	0.37	0.39	0.37	0.38	0.38	-	77,231
Sep 23, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	63,465
Sep 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	24,412