Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.010
+0.007 (0.70%)
Sep 18, 2025, 4:00 PM EDT - Market closed
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | -2.51% | 57,408 |
| Jul 31, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.29% | 8,705 |
| Jul 30, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -1.88% | 17,353 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.94% | 69,760 |
| Jul 28, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -3.94% | 17,726 |
| Jul 25, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | -0.28% | 16,292 |
| Jul 24, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | -1.98% | 24,675 |
| Jul 23, 2025 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 6.27% | 130,668 |
| Jul 22, 2025 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 0.60% | 61,781 |
| Jul 21, 2025 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | -3.11% | 162,898 |
| Jul 18, 2025 | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | -1.42% | 230,747 |
| Jul 17, 2025 | 1.13 | 1.13 | 0.91 | 0.99 | 0.99 | -10.09% | 4,268,790 |
| Jul 16, 2025 | 1.10 | 1.17 | 0.99 | 1.10 | 1.10 | -2.65% | 89,003 |
| Jul 15, 2025 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | -0.88% | 14,244 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.48% | 30,336 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.11 | 1.22 | 1.22 | 4.64% | 57,531 |
| Jul 10, 2025 | 1.15 | 1.23 | 1.11 | 1.17 | 1.17 | 5.91% | 85,224 |