Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.190
+0.025 (2.15%)
Jul 11, 2025, 9:48 AM - Market open
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.15 | 1.23 | 1.11 | 1.17 | 1.17 | 5.91% | 85,224 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,450 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 6,669 |
| Jul 7, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | 0.92% | 64,403 |
| Jul 3, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 5,644 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 40,489 |
| Jul 1, 2025 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 1.91% | 10,873 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.09 | 1.10 | 1.10 | -2.74% | 29,918 |
| Jun 27, 2025 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | 0.89% | 130,342 |
| Jun 26, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 4.67% | 5,182 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.46% | 4,114 |
| Jun 24, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.17% | 20,282 |
| Jun 23, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | - | 4,331 |
| Jun 20, 2025 | 1.12 | 1.19 | 1.11 | 1.11 | 1.11 | 2.78% | 12,258 |
| Jun 18, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 5,555 |
| 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 |