Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
0.8454
-0.0063 (-0.74%)
Jan 2, 2026, 4:00 PM EST - Market closed
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -0.74% | 46,455 |
| Dec 31, 2025 | 0.79 | 0.94 | 0.79 | 0.85 | 0.85 | 7.54% | 94,190 |
| Dec 30, 2025 | 0.78 | 0.85 | 0.77 | 0.79 | 0.79 | 0.25% | 93,060 |
| Dec 29, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -3.45% | 69,470 |
| Dec 26, 2025 | 0.81 | 0.87 | 0.71 | 0.82 | 0.82 | -4.19% | 151,863 |
| Dec 24, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -2.97% | 68,976 |
| Dec 23, 2025 | 0.96 | 1.05 | 0.85 | 0.88 | 0.88 | -16.18% | 285,601 |
| Dec 22, 2025 | 0.80 | 1.19 | 0.80 | 1.05 | 1.05 | 31.51% | 1,544,743 |
| Dec 19, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | -2.52% | 89,092 |
| Dec 18, 2025 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | 14.95% | 272,455 |
| Dec 17, 2025 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | 3.41% | 53,782 |
| Dec 16, 2025 | 0.67 | 0.69 | 0.57 | 0.69 | 0.69 | 7.66% | 365,547 |
| Dec 15, 2025 | 0.70 | 0.73 | 0.63 | 0.64 | 0.64 | -8.61% | 147,204 |
| Dec 12, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -4.75% | 147,908 |
| Dec 11, 2025 | 0.84 | 0.84 | 0.70 | 0.74 | 0.74 | -9.23% | 430,795 |
| Dec 10, 2025 | 0.89 | 0.90 | 0.81 | 0.81 | 0.81 | -10.37% | 132,498 |
| Dec 9, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | 2.69% | 59,934 |
| Dec 8, 2025 | 0.82 | 0.95 | 0.82 | 0.88 | 0.88 | 9.99% | 208,972 |
| Dec 5, 2025 | 0.90 | 0.94 | 0.80 | 0.80 | 0.80 | -12.08% | 349,750 |
| Dec 4, 2025 | 0.98 | 1.00 | 0.90 | 0.91 | 0.91 | -7.14% | 270,283 |
| Dec 3, 2025 | 0.95 | 1.08 | 0.95 | 0.98 | 0.98 | 4.24% | 1,475,127 |
| Dec 2, 2025 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -10.47% | 429,596 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -10.26% | 406,329 |
| Nov 28, 2025 | 1.23 | 1.27 | 1.16 | 1.17 | 1.17 | -7.14% | 106,714 |
| Nov 26, 2025 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | 5.00% | 55,906 |
| Nov 25, 2025 | 1.18 | 1.35 | 1.11 | 1.20 | 1.20 | -3.23% | 598,346 |
| Nov 24, 2025 | 1.43 | 1.46 | 1.24 | 1.24 | 1.24 | -13.29% | 212,913 |
| Nov 21, 2025 | 1.54 | 1.59 | 1.41 | 1.43 | 1.43 | -4.03% | 347,880 |
| Nov 20, 2025 | 1.43 | 1.59 | 1.39 | 1.49 | 1.49 | 3.47% | 263,577 |
| Nov 19, 2025 | 1.72 | 1.80 | 1.31 | 1.44 | 1.44 | -18.64% | 415,333 |
| Nov 18, 2025 | 1.85 | 2.15 | 1.67 | 1.77 | 1.77 | -5.35% | 527,144 |
| Nov 17, 2025 | 1.75 | 1.93 | 1.73 | 1.87 | 1.87 | 9.36% | 874,394 |
| Nov 14, 2025 | 1.70 | 2.23 | 1.63 | 1.71 | 1.71 | 5.56% | 2,176,962 |
| Nov 13, 2025 | 1.32 | 1.98 | 1.31 | 1.62 | 1.62 | 22.26% | 2,809,578 |
| Nov 12, 2025 | 1.12 | 1.56 | 1.05 | 1.33 | 1.33 | 17.26% | 1,475,153 |
| Nov 11, 2025 | 1.07 | 1.26 | 1.06 | 1.13 | 1.13 | -4.24% | 927,902 |
| Nov 10, 2025 | 1.44 | 1.47 | 1.08 | 1.18 | 1.18 | -34.44% | 2,528,890 |
| Nov 7, 2025 | 2.31 | 2.64 | 1.74 | 1.80 | 1.80 | -54.55% | 2,800,069 |
| Nov 6, 2025 | 12.30 | 12.48 | 2.25 | 3.96 | 3.96 | -67.59% | 10,458,189 |
| Nov 5, 2025 | 10.88 | 12.29 | 10.88 | 12.22 | 12.22 | 10.99% | 148,691 |
| Nov 4, 2025 | 9.87 | 11.12 | 9.66 | 11.01 | 11.01 | 11.44% | 469,954 |
| Nov 3, 2025 | 9.05 | 10.32 | 8.74 | 9.88 | 9.88 | 10.02% | 165,404 |
| Oct 31, 2025 | 8.70 | 9.19 | 8.63 | 8.98 | 8.98 | 3.58% | 1,069,311 |
| Oct 30, 2025 | 8.72 | 8.74 | 8.51 | 8.67 | 8.67 | -0.91% | 17,381 |
| Oct 29, 2025 | 8.63 | 8.80 | 8.50 | 8.75 | 8.75 | 3.06% | 15,795 |
| Oct 28, 2025 | 8.33 | 8.79 | 8.33 | 8.49 | 8.49 | 2.66% | 16,400 |
| Oct 27, 2025 | 8.48 | 8.62 | 7.98 | 8.27 | 8.27 | -0.96% | 38,584 |
| Oct 24, 2025 | 8.72 | 8.83 | 8.30 | 8.35 | 8.35 | -4.90% | 47,407 |
| Oct 23, 2025 | 8.07 | 9.20 | 8.03 | 8.78 | 8.78 | 8.93% | 627,638 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.60 | 8.06 | 8.06 | -1.10% | 641,045 |