Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
0.9958
-0.0142 (-1.41%)
May 28, 2025, 4:00 PM - Market closed

Enlightify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.971.100.931.001.00-1.41%31,547
May 27, 20250.961.020.931.011.016.32%27,711
May 23, 20251.001.150.950.950.95-5.47%42,444
May 22, 20250.991.160.981.011.012.55%13,975
May 21, 20250.911.010.910.980.98-2.97%6,605
May 20, 20251.011.020.991.011.01-2.88%9,350
May 19, 20250.971.090.971.041.04-2.80%20,535
May 16, 20251.131.141.071.071.070.94%21,245
May 15, 20251.081.101.051.061.06-1.85%33,372
May 14, 20251.091.161.071.081.081.22%14,973
May 13, 20250.971.090.911.071.075.64%16,242
May 12, 20250.961.070.961.011.011.00%33,051
May 9, 20251.011.031.001.001.00-0.50%11,878
May 8, 20251.001.030.991.011.01-2.43%11,709
May 7, 20251.011.041.011.031.030.49%5,628
May 6, 20251.011.091.011.031.03-3.30%14,242
May 5, 20251.051.061.051.061.060.95%1,512
May 2, 20251.021.101.021.051.050.48%9,860
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