Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.080
+0.035 (3.35%)
May 2, 2025, 10:41 AM EDT - Market open

Enlightify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.101.101.051.051.05-0.48%17,279
Apr 30, 20251.041.051.041.051.051.94%1,576
Apr 29, 20251.051.161.031.031.03-1.90%2,365
Apr 28, 20251.011.091.011.051.053.96%2,021
Apr 25, 20251.031.101.011.011.01-4.27%6,597
Apr 24, 20251.161.161.061.061.06-5.89%3,993
Apr 23, 20251.101.131.101.121.125.75%1,331
Apr 22, 20251.121.121.041.061.06-6.19%2,163
Apr 21, 20251.141.151.121.131.13-0.09%4,873
Apr 17, 20251.121.181.101.131.13-1.14%8,592
Apr 16, 20251.121.151.121.141.14-0.87%971
Apr 15, 20251.211.221.151.151.150.35%3,104
Apr 14, 20251.091.151.081.151.156.48%5,342
Apr 11, 20251.071.081.071.081.081.12%4,770
Apr 10, 20251.031.081.031.071.07-0.19%2,192
Apr 9, 20251.081.081.061.071.070.94%1,843
Apr 8, 20251.041.091.041.061.06-1.85%1,642
Apr 7, 20251.071.081.071.081.08-1,710
Apr 4, 20251.031.121.031.081.08-0.92%36,068
Apr 3, 20251.101.101.071.091.091.68%5,744
Apr 2, 20251.101.101.071.071.07-0.74%845
Apr 1, 20251.071.081.071.081.080.47%1,697
Mar 31, 20251.071.091.051.081.08-1.10%7,508
Mar 28, 20251.101.111.061.091.09-0.28%9,519
Mar 27, 20251.071.091.061.091.093.81%993
Mar 26, 20251.031.051.031.051.05-1.87%1,490
Mar 25, 20251.041.101.041.071.07-0.93%1,838
Mar 24, 20251.011.091.011.081.08-1.82%10,765
Mar 21, 20251.081.101.081.101.101.76%1,134
Mar 20, 20251.181.181.081.081.08-1.28%3,523
Mar 19, 20251.101.101.081.101.102.82%1,218
Mar 18, 20251.031.091.031.071.07-1.39%12,052
Mar 17, 20251.001.091.001.081.08-0.92%12,663
Mar 14, 20251.001.091.001.091.090.93%9,980
Mar 13, 20251.101.121.081.081.08-1.82%13,667
Mar 12, 20251.111.141.081.101.100.92%6,714
Mar 11, 20251.081.121.051.091.09-1.80%5,450
Mar 10, 20251.131.151.101.111.11-1.77%6,239
Mar 7, 20251.101.181.101.131.13-16,685
Mar 6, 20251.121.191.121.131.130.89%5,558
Mar 5, 20251.181.221.111.121.123.70%9,051
Mar 4, 20251.141.141.031.081.08-2.70%12,236
Mar 3, 20251.151.181.111.111.11-5.93%6,576
Feb 28, 20251.221.221.171.181.18-1.67%2,922
Feb 27, 20251.221.261.201.201.20-2.44%14,874
Feb 26, 20251.201.301.151.231.23-2.38%27,088
Feb 25, 20251.321.321.241.261.261.61%31,192
Feb 24, 20251.281.291.241.241.24-0.80%19,148
Feb 21, 20251.301.301.181.251.255.93%61,664
Feb 20, 20251.251.251.131.181.18-0.42%77,221