Enovix Corporation (ENVXW)
NASDAQ: ENVXW · Real-Time Price · USD · Warrants
0.7543
-0.3757 (-33.25%)
Aug 29, 2025, 4:00 PM - Market closed
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.00 | 1.08 | 0.50 | 0.75 | 0.75 | -33.25% | 2,894,541 |
| Aug 28, 2025 | 1.62 | 1.69 | 1.13 | 1.13 | 1.13 | -35.43% | 2,646,964 |
| Aug 27, 2025 | 1.80 | 1.91 | 1.73 | 1.75 | 1.75 | -1.13% | 754,650 |
| Aug 26, 2025 | 1.78 | 2.04 | 1.77 | 1.77 | 1.77 | -2.21% | 684,315 |
| Aug 25, 2025 | 1.65 | 1.88 | 1.65 | 1.81 | 1.81 | -2.16% | 559,532 |
| Aug 22, 2025 | 1.74 | 1.95 | 1.74 | 1.85 | 1.85 | 3.93% | 825,109 |
| Aug 21, 2025 | 1.52 | 1.80 | 1.52 | 1.78 | 1.78 | 14.10% | 186,634 |
| Aug 20, 2025 | 1.45 | 1.84 | 1.35 | 1.56 | 1.56 | - | 686,516 |
| Aug 19, 2025 | 1.50 | 1.77 | 1.42 | 1.56 | 1.56 | - | 766,417 |
| Aug 18, 2025 | 1.42 | 1.83 | 1.42 | 1.56 | 1.56 | 4.00% | 1,707,235 |
| Aug 15, 2025 | 1.61 | 1.80 | 1.45 | 1.50 | 1.50 | -15.25% | 2,302,772 |
| Aug 14, 2025 | 1.88 | 2.05 | 1.66 | 1.77 | 1.77 | -21.33% | 1,314,649 |
| Aug 13, 2025 | 1.95 | 2.43 | 1.89 | 2.25 | 2.25 | 9.76% | 1,283,242 |
| Aug 12, 2025 | 2.08 | 2.14 | 1.89 | 2.05 | 2.05 | -7.24% | 848,052 |
| Aug 11, 2025 | 2.10 | 2.40 | 2.05 | 2.21 | 2.21 | 0.91% | 767,963 |
| Aug 8, 2025 | 2.37 | 2.57 | 2.08 | 2.19 | 2.19 | -7.59% | 498,256 |
| Aug 7, 2025 | 2.42 | 2.68 | 2.04 | 2.37 | 2.37 | -6.32% | 444,308 |
| Aug 6, 2025 | 2.50 | 2.95 | 2.44 | 2.53 | 2.53 | -3.44% | 407,402 |
| Aug 5, 2025 | 2.57 | 2.98 | 2.44 | 2.62 | 2.62 | 4.38% | 601,529 |
| Aug 4, 2025 | 2.76 | 2.94 | 2.34 | 2.51 | 2.51 | -9.39% | 642,615 |
| Aug 1, 2025 | 2.94 | 3.40 | 2.22 | 2.77 | 2.77 | -40.69% | 1,186,969 |
| Jul 31, 2025 | 4.77 | 5.08 | 4.56 | 4.67 | 4.67 | -3.31% | 575,040 |
| Jul 30, 2025 | 5.50 | 5.53 | 4.53 | 4.83 | 4.83 | -13.44% | 906,688 |
| Jul 29, 2025 | 6.20 | 6.62 | 5.36 | 5.58 | 5.58 | -12.26% | 901,927 |
| Jul 28, 2025 | 6.08 | 6.65 | 5.65 | 6.36 | 6.36 | 8.16% | 1,347,142 |
| Jul 25, 2025 | 5.61 | 6.00 | 5.30 | 5.88 | 5.88 | 4.81% | 984,909 |
| Jul 24, 2025 | 5.10 | 6.20 | 5.10 | 5.61 | 5.61 | -3.28% | 4,656,562 |
| Jul 23, 2025 | 5.82 | 6.25 | 5.71 | 5.80 | 5.80 | - | 2,168,137 |