EnerSyn Global Inc. (ESYN)
NASDAQ: ESYN · Real-Time Price · USD
2.580
+0.280 (12.17%)
At close: Sep 24, 2026, 4:00 PM EDT
2.360
-0.220 (-8.53%)
After-hours: Sep 24, 2026, 7:30 PM EDT
EnerSyn Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.24 | 2.70 | 2.17 | 2.58 | 2.58 | 12.17% | 38,237 |
| Sep 23, 2026 | 2.12 | 2.35 | 2.12 | 2.30 | 2.30 | - | 46,316 |
| Sep 22, 2026 | 2.19 | 2.50 | 2.05 | 2.30 | 2.30 | -14.18% | 138,564 |
| Sep 21, 2026 | 2.37 | 2.79 | 2.25 | 2.68 | 2.68 | 15.02% | 743,382 |
| Sep 18, 2026 | 2.15 | 2.45 | 2.15 | 2.33 | 2.33 | 8.37% | 766,420 |
| Sep 17, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 10,726 |
| Sep 16, 2026 | 2.18 | 2.20 | 2.00 | 2.00 | 2.00 | -6.98% | 12,278 |
| Sep 15, 2026 | 2.03 | 2.19 | 2.03 | 2.15 | 2.15 | 2.38% | 5,779 |
| Sep 14, 2026 | 2.07 | 2.20 | 2.01 | 2.10 | 2.10 | -2.33% | 18,109 |
| Sep 11, 2026 | 2.04 | 2.19 | 2.03 | 2.15 | 2.15 | 7.45% | 104,780 |
| Sep 10, 2026 | 1.87 | 2.13 | 1.87 | 2.00 | 2.00 | 7.58% | 30,451 |
| Sep 9, 2026 | 1.74 | 1.86 | 1.73 | 1.86 | 1.86 | 3.33% | 5,576 |
| Sep 8, 2026 | 1.83 | 1.84 | 1.72 | 1.80 | 1.80 | -4.26% | 28,081 |
| Sep 4, 2026 | 1.94 | 1.94 | 1.82 | 1.88 | 1.88 | -1.05% | 4,100 |
| Sep 3, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 6,229 |
| Sep 2, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 3,298 |
| Sep 1, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 1,977 |
| Aug 31, 2026 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 7,591 |
| Aug 28, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.04% | 5,247 |
| Aug 27, 2026 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 1.53% | 6,483 |
| Aug 26, 2026 | 2.02 | 2.02 | 1.92 | 1.96 | 1.96 | -2.49% | 11,921 |
| Aug 25, 2026 | 1.88 | 2.01 | 1.88 | 2.01 | 2.01 | 6.35% | 11,874 |
| Aug 24, 2026 | 1.99 | 2.04 | 1.82 | 1.89 | 1.89 | -9.13% | 35,042 |
| Aug 21, 2026 | 2.10 | 2.13 | 2.01 | 2.08 | 2.08 | -5.02% | 9,718 |
| Aug 20, 2026 | 2.09 | 2.20 | 2.06 | 2.19 | 2.19 | 4.29% | 17,495 |
| Aug 19, 2026 | 2.05 | 2.18 | 1.94 | 2.10 | 2.10 | - | 77,155 |
| Aug 18, 2026 | 1.94 | 2.12 | 1.85 | 2.10 | 2.10 | 9.95% | 102,640 |
| Aug 17, 2026 | 1.73 | 1.95 | 1.72 | 1.91 | 1.91 | 5.52% | 635,831 |
| Aug 14, 2026 | 1.65 | 1.85 | 1.59 | 1.81 | 1.81 | 7.10% | 68,968 |
| Aug 13, 2026 | 1.54 | 1.75 | 1.54 | 1.69 | 1.69 | 3.68% | 85,437 |
| Aug 12, 2026 | 1.36 | 1.64 | 1.36 | 1.63 | 1.63 | 23.48% | 356,550 |
| Aug 11, 2026 | 1.30 | 1.37 | 1.24 | 1.32 | 1.32 | -8.33% | 424,099 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -3.36% | 5,817,528 |
| Aug 7, 2026 | 1.55 | 1.83 | 1.43 | 1.49 | 1.49 | 2.05% | 150,080 |
| Aug 6, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 8,420 |
| Aug 5, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 1.40% | 5,304 |
| Aug 4, 2026 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 4,962 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | - | 33,831 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 17,476 |
| Jul 30, 2026 | 1.37 | 1.45 | 1.35 | 1.44 | 1.44 | 2.13% | 15,833 |
| Jul 29, 2026 | 1.33 | 1.44 | 1.32 | 1.41 | 1.41 | 2.55% | 32,585 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.34 | 1.38 | 1.38 | -7.09% | 22,604 |
| Jul 27, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 4,239 |
| Jul 24, 2026 | 1.38 | 1.44 | 1.34 | 1.42 | 1.42 | -0.70% | 30,307 |
| Jul 23, 2026 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 14.40% | 44,517 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 20,374 |
| Jul 21, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 12,374 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 4,959 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 13,288 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 17,977 |