EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	60,515
Apr 24, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	19,500
Apr 23, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	1,500
Apr 22, 2026	0.26	0.27	0.26	0.27	0.27	5.88%	15,600
Apr 21, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	97,500
Apr 20, 2026	0.30	0.30	0.27	0.27	0.27	-3.57%	45,334
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-	81,070
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	3,900
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	9,101
Apr 14, 2026	0.28	0.30	0.27	0.27	0.27	-1.85%	137,500
Apr 13, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	86,729
Apr 10, 2026	0.27	0.29	0.27	0.27	0.27	-	167,500
Apr 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	35,832
Apr 8, 2026	0.27	0.28	0.27	0.27	0.27	-	22,401
Apr 7, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	71,300
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	45,223
Apr 2, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	41,660
Apr 1, 2026	0.28	0.30	0.28	0.30	0.30	13.21%	77,972
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	4,893
Mar 30, 2026	0.27	0.27	0.26	0.26	0.26	-8.77%	22,289
Mar 27, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	99,500
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-	18,000
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-	6,000
Mar 24, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	59,100
Mar 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	42,800
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,501
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	31,160
Mar 18, 2026	0.31	0.31	0.29	0.29	0.29	3.57%	19,500
Mar 17, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	36,501
Mar 16, 2026	0.32	0.32	0.30	0.30	0.30	5.26%	176,385
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,200
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	10,000
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	14,000
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	-	158,050
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	18,345
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	10,505
Mar 5, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	16,500
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	68,200
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	25,130
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-	22,562
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	-	21,500
Feb 26, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	110,298
Feb 25, 2026	0.35	0.35	0.33	0.33	0.33	-	127,500
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	24,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	5,775
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,105
Feb 19, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	40,569
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	5,500
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	-	63,500
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	28,404