Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
0.8001
-0.1099 (-12.08%)
At close: Dec 5, 2025, 4:00 PM EST
0.8500
+0.0499 (6.24%)
After-hours: Dec 5, 2025, 7:47 PM EST
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 7.99 | 8.21 | 7.89 | 8.15 | 8.15 | 3.03% | 573,415 |
| Oct 20, 2025 | 7.66 | 8.10 | 7.64 | 7.91 | 7.91 | - | 459,493 |
| Oct 17, 2025 | 7.86 | 7.98 | 7.73 | 7.91 | 7.91 | 0.64% | 748,994 |
| Oct 16, 2025 | 8.05 | 8.30 | 7.72 | 7.86 | 7.86 | -2.36% | 71,650 |
| Oct 15, 2025 | 8.19 | 8.19 | 7.58 | 8.05 | 8.05 | 1.26% | 371,066 |
| Oct 14, 2025 | 7.35 | 8.23 | 7.35 | 7.95 | 7.95 | 6.71% | 507,516 |
| Oct 13, 2025 | 7.43 | 7.66 | 7.25 | 7.45 | 7.45 | 0.27% | 442,746 |
| Oct 10, 2025 | 7.49 | 7.55 | 7.25 | 7.43 | 7.43 | - | 1,385,468 |
| Oct 9, 2025 | 7.99 | 7.99 | 7.35 | 7.43 | 7.43 | -4.74% | 427,630 |
| Oct 8, 2025 | 7.31 | 7.80 | 7.31 | 7.80 | 7.80 | 9.70% | 662,413 |
| Oct 7, 2025 | 7.30 | 7.52 | 7.10 | 7.11 | 7.11 | -2.60% | 551,633 |
| Oct 6, 2025 | 6.97 | 7.48 | 6.60 | 7.30 | 7.30 | 6.88% | 100,640 |
| Oct 3, 2025 | 6.99 | 6.99 | 6.48 | 6.83 | 6.83 | -1.30% | 42,355 |
| Oct 2, 2025 | 6.70 | 7.00 | 6.50 | 6.92 | 6.92 | 2.82% | 23,814 |
| Oct 1, 2025 | 6.30 | 7.00 | 6.17 | 6.73 | 6.73 | 8.55% | 46,151 |
| Sep 30, 2025 | 6.41 | 6.48 | 6.20 | 6.20 | 6.20 | -3.28% | 38,391 |
| Sep 29, 2025 | 6.54 | 6.69 | 6.14 | 6.41 | 6.41 | -2.73% | 85,500 |
| Sep 26, 2025 | 6.98 | 7.00 | 6.59 | 6.59 | 6.59 | -3.23% | 75,853 |