Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.190
+0.025 (2.15%)
Jul 11, 2025, 9:48 AM - Market open

Enlightify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.15 1.23 1.11 1.17 1.17 5.91% 85,224
Jul 9, 2025 1.12 1.12 1.09 1.10 1.10 - 4,450
Jul 8, 2025 1.20 1.20 1.10 1.10 1.10 - 6,669
Jul 7, 2025 1.12 1.17 1.08 1.10 1.10 0.92% 64,403
Jul 3, 2025 1.06 1.10 1.06 1.09 1.09 - 5,644
Jul 2, 2025 1.12 1.12 1.05 1.09 1.09 -2.68% 40,489
Jul 1, 2025 1.12 1.18 1.09 1.12 1.12 1.91% 10,873
Jun 30, 2025 1.23 1.23 1.09 1.10 1.10 -2.74% 29,918
Jun 27, 2025 1.17 1.21 1.13 1.13 1.13 0.89% 130,342
Jun 26, 2025 1.04 1.14 1.04 1.12 1.12 4.67% 5,182
Jun 25, 2025 1.11 1.11 1.07 1.07 1.07 -2.46% 4,114
Jun 24, 2025 1.11 1.11 1.07 1.10 1.10 -1.17% 20,282
Jun 23, 2025 1.07 1.11 1.07 1.11 1.11 - 4,331
Jun 20, 2025 1.12 1.19 1.11 1.11 1.11 2.78% 12,258
Jun 18, 2025 1.04 1.10 1.04 1.08 1.08 -0.92% 5,555
Jun 17, 2025 1.03 1.11 1.03 1.09 1.09 1.87% 3,470
Jun 16, 2025 1.09 1.11 1.03 1.07 1.07 4.90% 20,743
Jun 13, 2025 0.97 1.04 0.97 1.02 1.02 - 5,363
Jun 12, 2025 1.06 1.09 1.02 1.02 1.02 -1.92% 9,732
Jun 11, 2025 1.02 1.04 1.00 1.04 1.04 2.97% 3,982
Jun 10, 2025 1.02 1.05 0.97 1.01 1.01 -0.98% 16,777
Jun 9, 2025 0.91 1.02 0.91 1.02 1.02 6.25% 33,868
Jun 6, 2025 0.91 1.00 0.90 0.96 0.96 2.11% 10,925
Jun 5, 2025 0.85 0.95 0.70 0.94 0.94 16.07% 56,506
Jun 4, 2025 0.87 0.94 0.80 0.81 0.81 -10.99% 28,831
Jun 3, 2025 0.99 0.99 0.89 0.91 0.91 -3.37% 12,214
Jun 2, 2025 0.91 0.95 0.91 0.94 0.94 3.10% 1,073
May 30, 2025 0.95 0.98 0.91 0.91 0.91 -6.14% 15,799
May 29, 2025 1.00 1.07 0.93 0.97 0.97 -2.27% 26,020
May 28, 2025 0.97 1.10 0.93 1.00 1.00 -1.41% 31,547
May 27, 2025 0.96 1.02 0.93 1.01 1.01 6.32% 27,711
May 23, 2025 1.00 1.15 0.95 0.95 0.95 -5.47% 42,444
May 22, 2025 0.99 1.16 0.98 1.01 1.01 2.55% 13,975
May 21, 2025 0.91 1.01 0.91 0.98 0.98 -2.97% 6,605
May 20, 2025 1.01 1.02 0.99 1.01 1.01 -2.88% 9,350
May 19, 2025 0.97 1.09 0.97 1.04 1.04 -2.80% 20,535
May 16, 2025 1.13 1.14 1.07 1.07 1.07 0.94% 21,245
May 15, 2025 1.08 1.10 1.05 1.06 1.06 -1.85% 33,372
May 14, 2025 1.09 1.16 1.07 1.08 1.08 1.22% 14,973
May 13, 2025 0.97 1.09 0.91 1.07 1.07 5.64% 16,242
May 12, 2025 0.96 1.07 0.96 1.01 1.01 1.00% 33,051
May 9, 2025 1.01 1.03 1.00 1.00 1.00 -0.50% 11,878
May 8, 2025 1.00 1.03 0.99 1.01 1.01 -2.43% 11,709
May 7, 2025 1.01 1.04 1.01 1.03 1.03 0.49% 5,628
May 6, 2025 1.01 1.09 1.01 1.03 1.03 -3.30% 14,242
May 5, 2025 1.05 1.06 1.05 1.06 1.06 0.95% 1,512
May 2, 2025 1.02 1.10 1.02 1.05 1.05 0.48% 9,860
May 1, 2025 1.10 1.10 1.05 1.05 1.05 -0.48% 17,279
Apr 30, 2025 1.04 1.05 1.04 1.05 1.05 1.94% 1,576
Apr 29, 2025 1.05 1.16 1.03 1.03 1.03 -1.90% 2,365