Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
0.3678
-0.3598 (-49.45%)
At close: Oct 13, 2025, 4:00 PM EDT
0.3927
+0.0249 (6.77%)
After-hours: Oct 13, 2025, 7:00 PM EDT
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.73 | 0.80 | 0.36 | 0.37 | 0.37 | -49.45% | 3,060,334 |
| Oct 10, 2025 | 0.82 | 0.87 | 0.67 | 0.73 | 0.73 | -14.41% | 148,021 |
| Oct 9, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | -0.34% | 102,842 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -3.07% | 29,026 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | 6.01% | 28,350 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | 3.44% | 17,934 |
| Oct 3, 2025 | 0.88 | 0.95 | 0.79 | 0.80 | 0.80 | -13.70% | 66,927 |
| Oct 2, 2025 | 0.97 | 1.11 | 0.90 | 0.93 | 0.93 | 4.62% | 52,990 |
| Oct 1, 2025 | 0.77 | 0.94 | 0.77 | 0.89 | 0.89 | 10.33% | 21,215 |
| Sep 30, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | -6.85% | 9,923 |
| Sep 29, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -5.46% | 19,887 |
| Sep 26, 2025 | 0.97 | 0.99 | 0.91 | 0.91 | 0.91 | -8.53% | 46,571 |
| Sep 25, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | - | 6,489 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 2,416 |
| Sep 23, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 3.27% | 9,323 |
| Sep 22, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | -0.37% | 15,944 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.81% | 7,954 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 5,130 |
| Sep 17, 2025 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -2.62% | 11,758 |
| Sep 16, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | 0.49% | 28,946 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 3.42% | 40,408 |
| Sep 12, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -4.61% | 97,602 |
| Sep 11, 2025 | 1.07 | 1.09 | 1.00 | 1.04 | 1.04 | -0.10% | 51,002 |
| Sep 10, 2025 | 1.02 | 1.16 | 1.02 | 1.04 | 1.04 | -1.89% | 72,976 |
| Sep 9, 2025 | 0.98 | 1.09 | 0.98 | 1.06 | 1.06 | 4.95% | 75,654 |
| Sep 8, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 12,782 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -4.01% | 2,827 |
| Sep 4, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 5.20% | 16,986 |
| Sep 3, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 2.00% | 18,845 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 15,912 |
| Aug 29, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 2,710 |
| Aug 28, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | 1.01% | 3,515 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 5,237 |
| Aug 26, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 3.29% | 2,428 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.71% | 1,983 |
| Aug 22, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.50% | 46,295 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,315 |
| Aug 20, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.20% | 8,741 |
| Aug 19, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.69% | 6,843 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | 12,265 |
| Aug 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 6,415 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 5,120 |
| Aug 13, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 19,312 |
| Aug 12, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 10,229 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 0.80% | 12,251 |
| Aug 8, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.70% | 20,464 |
| Aug 7, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 1.39% | 8,340 |
| Aug 6, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.27% | 13,240 |
| Aug 5, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 3.72% | 11,645 |
| Aug 4, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 2.68% | 8,370 |