Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.070
+0.003 (0.28%)
May 14, 2025, 11:56 AM - Market open
Enlightify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 12,663 |
| Mar 14, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 0.93% | 9,980 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 13,667 |
| Mar 12, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 6,714 |
| Mar 11, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 5,450 |
| Mar 10, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 6,239 |
| Mar 7, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 16,685 |
| Mar 6, 2025 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 5,558 |
| Mar 5, 2025 | 1.18 | 1.22 | 1.11 | 1.12 | 1.12 | 3.70% | 9,051 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.03 | 1.08 | 1.08 | -2.70% | 12,236 |