Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.079
-0.008 (-0.77%)
Mar 31, 2025, 3:11 PM EDT - Market open
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.28% | 9,519 |
| Mar 27, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 993 |
| Mar 26, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.87% | 1,490 |
| Mar 25, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 1,838 |
| Mar 24, 2025 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | -1.82% | 10,765 |
| Mar 21, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.76% | 1,134 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -1.28% | 3,523 |
| Mar 19, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 2.82% | 1,218 |
| Mar 18, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | -1.39% | 12,052 |
| Mar 17, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 12,663 |
| Mar 14, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 0.93% | 9,980 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 13,667 |
| Mar 12, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 6,714 |
| Mar 11, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 5,450 |
| Mar 10, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 6,239 |
| Mar 7, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 16,685 |
| Mar 6, 2025 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 5,558 |
| Mar 5, 2025 | 1.18 | 1.22 | 1.11 | 1.12 | 1.12 | 3.70% | 9,051 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.03 | 1.08 | 1.08 | -2.70% | 12,236 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 6,576 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 2,922 |
| Feb 27, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 14,874 |
| Feb 26, 2025 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | -2.38% | 27,088 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | 1.61% | 31,192 |
| Feb 24, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 19,148 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | 5.93% | 61,664 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.13 | 1.18 | 1.18 | -0.42% | 77,221 |
| Feb 19, 2025 | 1.17 | 1.24 | 1.15 | 1.19 | 1.19 | -5.20% | 124,059 |
| Feb 18, 2025 | 1.08 | 1.30 | 1.08 | 1.25 | 1.25 | 4.17% | 29,370 |
| Feb 14, 2025 | 1.29 | 1.29 | 1.17 | 1.20 | 1.20 | -7.69% | 31,343 |
| Feb 13, 2025 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 0.78% | 40,049 |
| Feb 12, 2025 | 1.24 | 1.34 | 1.20 | 1.29 | 1.29 | 2.38% | 13,073 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | -2.33% | 49,627 |
| Feb 10, 2025 | 1.32 | 1.39 | 1.25 | 1.29 | 1.29 | -1.53% | 72,314 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.26 | 1.31 | 1.31 | - | 28,396 |
| Feb 6, 2025 | 1.26 | 1.38 | 1.21 | 1.31 | 1.31 | 0.77% | 39,349 |
| Feb 5, 2025 | 1.27 | 1.37 | 1.24 | 1.30 | 1.30 | 1.96% | 81,961 |
| Feb 4, 2025 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -7.61% | 15,429 |
| Feb 3, 2025 | 1.36 | 1.38 | 1.22 | 1.38 | 1.38 | 1.47% | 172,629 |
| Jan 31, 2025 | 1.15 | 1.36 | 1.15 | 1.36 | 1.36 | 12.40% | 95,696 |
| Jan 30, 2025 | 1.25 | 1.34 | 1.15 | 1.21 | 1.21 | -6.92% | 37,132 |
| Jan 29, 2025 | 1.29 | 1.35 | 1.21 | 1.30 | 1.30 | -5.80% | 69,925 |
| Jan 28, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 6.98% | 215,795 |
| Jan 27, 2025 | 1.40 | 1.40 | 1.10 | 1.29 | 1.29 | -3.01% | 108,057 |
| Jan 24, 2025 | 1.37 | 1.48 | 1.25 | 1.33 | 1.33 | 7.26% | 159,503 |
| Jan 23, 2025 | 0.97 | 1.30 | 0.97 | 1.24 | 1.24 | 30.53% | 164,306 |
| Jan 22, 2025 | 0.85 | 0.95 | 0.71 | 0.95 | 0.95 | 15.66% | 291,653 |
| Jan 21, 2025 | 0.84 | 0.91 | 0.71 | 0.82 | 0.82 | 2.66% | 277,133 |
| Jan 17, 2025 | 0.77 | 0.89 | 0.77 | 0.80 | 0.80 | 5.00% | 183,727 |
| Jan 16, 2025 | 0.84 | 0.93 | 0.75 | 0.76 | 0.76 | -13.41% | 52,145 |