EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	68,500
Oct 20, 2025	0.33	0.35	0.33	0.34	0.34	-	94,700
Oct 17, 2025	0.35	0.35	0.33	0.34	0.34	-4.23%	44,800
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%	30,800
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%	56,500
Sep 29, 2025	0.39	0.39	0.35	0.38	0.38	2.74%	133,200
Sep 26, 2025	0.38	0.40	0.37	0.37	0.37	-6.41%	96,900
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%	63,500
Sep 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	24,412
Sep 19, 2025	0.37	0.41	0.37	0.40	0.40	2.56%	116,318
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	8.33%	8,000
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	10,300
Sep 15, 2025	0.39	0.39	0.36	0.37	0.37	2.82%	15,716
Sep 12, 2025	0.36	0.38	0.35	0.36	0.36	-1.39%	122,000
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	-	23,100
Sep 10, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	22,500
Sep 9, 2025	0.38	0.38	0.37	0.37	0.37	-	20,220
Sep 8, 2025	0.37	0.37	0.37	0.37	0.37	4.23%	10,500
Sep 5, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	71,000
Sep 4, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	33,500
Sep 3, 2025	0.38	0.39	0.38	0.38	0.38	4.11%	51,800
Sep 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.35%	89,000
Aug 29, 2025	0.40	0.40	0.37	0.37	0.37	-5.13%	50,400
Aug 28, 2025	0.40	0.40	0.39	0.39	0.39	-	34,500
Aug 27, 2025	0.43	0.43	0.37	0.39	0.39	-3.70%	127,200
Aug 26, 2025	0.38	0.41	0.38	0.41	0.41	3.85%	109,900
Aug 25, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	43,500
Aug 22, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	173,300
Aug 21, 2025	0.44	0.44	0.42	0.42	0.42	-1.19%	50,921
Aug 20, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	5,600
Aug 19, 2025	0.43	0.44	0.43	0.43	0.43	2.38%	17,200
Aug 18, 2025	0.41	0.42	0.41	0.42	0.42	-4.55%	129,800
Aug 15, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	-
Aug 14, 2025	0.43	0.44	0.42	0.44	0.44	-	27,000
Aug 13, 2025	0.43	0.44	0.42	0.44	0.44	-	66,400