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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 7, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,710 |
Apr 4, 2025 | 1.03 | 1.12 | 1.03 | 1.08 | 1.08 | -0.92% | 36,068 |
Apr 3, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 1.68% | 5,744 |
Apr 2, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.74% | 845 |
Apr 1, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 1,697 |
Mar 31, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -1.10% | 7,508 |
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 |