Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Jun 18, 2025, 1:02 PM - Market open
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | - | - | 3,907 |
| 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 |
| Apr 28, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 3.96% | 2,021 |
| Apr 25, 2025 | 1.03 | 1.10 | 1.01 | 1.01 | 1.01 | -4.27% | 6,597 |
| Apr 24, 2025 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -5.89% | 3,993 |
| Apr 23, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 5.75% | 1,331 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -6.19% | 2,163 |
| Apr 21, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.09% | 4,873 |
| Apr 17, 2025 | 1.12 | 1.18 | 1.10 | 1.13 | 1.13 | -1.14% | 8,592 |
| Apr 16, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 971 |
| Apr 15, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | 0.35% | 3,104 |
| Apr 14, 2025 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 5,342 |
| Apr 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.12% | 4,770 |
| Apr 10, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -0.19% | 2,192 |
| Apr 9, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 1,843 |
| Apr 8, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 1,642 |