Enlightify Inc. (ENFY)
1.08
0.01 (1.13%)
At close: Apr 11, 2025, 3:46 PM
1.08
0.00%
After-hours: Apr 11, 2025, 04:00 PM EDT
Enlightify Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.07 | 1.07 | 1.08 | 1.08 | 0.93% | 4,770 |
| Apr 10, 2025 | 1.03 | 1.03 | 1.08 | 1.08 | 1.03 | 1.03 | 1.07 | 1.07 | 0.00% | 2,200 |
| Apr 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 1.06 | 1.07 | 1.07 | 0.94% | 1,843 |
| Apr 8, 2025 | 1.04 | 1.04 | 1.09 | 1.09 | 1.04 | 1.04 | 1.06 | 1.06 | -1.85% | 1,642 |
| Apr 7, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.07 | 1.07 | 1.08 | 1.08 | 0.00% | 1,710 |
| Apr 4, 2025 | 1.03 | 1.03 | 1.12 | 1.12 | 1.03 | 1.03 | 1.08 | 1.08 | -0.92% | 36,100 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 1.09 | 1.09 | 1.87% | 5,744 |
| Apr 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 845 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.07 | 1.07 | 1.08 | 1.08 | 0.00% | 1,700 |
| Mar 31, 2025 | 1.07 | 1.07 | 1.09 | 1.09 | 1.05 | 1.05 | 1.08 | 1.08 | -0.92% | 7,508 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.06 | 1.06 | 1.09 | 1.09 | 0.00% | 9,519 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.09 | 1.09 | 1.06 | 1.06 | 1.09 | 1.09 | 3.81% | 1,000 |
| Mar 26, 2025 | 1.03 | 1.03 | 1.05 | 1.05 | 1.03 | 1.03 | 1.05 | 1.05 | -1.87% | 1,500 |
| Mar 25, 2025 | 1.04 | 1.04 | 1.10 | 1.10 | 1.04 | 1.04 | 1.07 | 1.07 | -0.93% | 1,838 |
| Mar 24, 2025 | 1.01 | 1.01 | 1.09 | 1.09 | 1.01 | 1.01 | 1.08 | 1.08 | -1.82% | 10,800 |
| Mar 21, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.08 | 1.08 | 1.10 | 1.10 | 1.85% | 1,134 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 3,523 |
| Mar 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.08 | 1.10 | 1.10 | 2.80% | 1,240 |
| Mar 18, 2025 | 1.03 | 1.03 | 1.09 | 1.09 | 1.03 | 1.03 | 1.07 | 1.07 | -0.93% | 12,100 |
| Mar 17, 2025 | 1.00 | 1.00 | 1.09 | 1.09 | 1.00 | 1.00 | 1.08 | 1.08 | -0.92% | 12,700 |
| Mar 14, 2025 | 1.00 | 1.00 | 1.09 | 1.09 | 1.00 | 1.00 | 1.09 | 1.09 | 0.93% | 9,980 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 13,667 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.08 | 1.08 | 1.10 | 1.10 | 0.92% | 6,714 |
| Mar 11, 2025 | 1.08 | 1.08 | 1.12 | 1.12 | 1.05 | 1.05 | 1.09 | 1.09 | -1.80% | 5,500 |
| Mar 10, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.10 | 1.10 | 1.11 | 1.11 | -1.77% | 6,718 |
| Mar 7, 2025 | 1.10 | 1.10 | 1.18 | 1.18 | 1.10 | 1.10 | 1.13 | 1.13 | 0.00% | 16,700 |
| Mar 6, 2025 | 1.12 | 1.12 | 1.19 | 1.19 | 1.12 | 1.12 | 1.13 | 1.13 | 0.89% | 5,600 |
| Mar 5, 2025 | 1.18 | 1.18 | 1.22 | 1.22 | 1.11 | 1.11 | 1.12 | 1.12 | 3.70% | 9,051 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.03 | 1.03 | 1.08 | 1.08 | -2.70% | 12,236 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 6,600 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.17 | 1.17 | 1.18 | 1.18 | -1.67% | 2,922 |
| Feb 27, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 14,900 |
| Feb 26, 2025 | 1.20 | 1.20 | 1.30 | 1.30 | 1.15 | 1.15 | 1.23 | 1.23 | -2.38% | 27,100 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.24 | 1.24 | 1.26 | 1.26 | 1.61% | 31,200 |
| Feb 24, 2025 | 1.28 | 1.28 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 19,148 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.18 | 1.18 | 1.25 | 1.25 | 5.93% | 61,700 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.13 | 1.13 | 1.18 | 1.18 | -0.84% | 77,221 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.24 | 1.24 | 1.15 | 1.15 | 1.19 | 1.19 | -4.80% | 124,100 |
| Feb 18, 2025 | 1.08 | 1.08 | 1.30 | 1.30 | 1.08 | 1.08 | 1.25 | 1.25 | 4.17% | 29,400 |
| Feb 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.17 | 1.17 | 1.20 | 1.20 | -7.69% | 31,343 |
| Feb 13, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 1.24 | 1.24 | 1.30 | 1.30 | 0.78% | 40,049 |
| Feb 12, 2025 | 1.24 | 1.24 | 1.34 | 1.34 | 1.20 | 1.20 | 1.29 | 1.29 | 2.38% | 13,100 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.23 | 1.23 | 1.26 | 1.26 | -2.33% | 49,627 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.39 | 1.39 | 1.25 | 1.25 | 1.29 | 1.29 | -1.53% | 72,314 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.26 | 1.26 | 1.31 | 1.31 | 0.00% | 28,400 |
| Feb 6, 2025 | 1.26 | 1.26 | 1.38 | 1.38 | 1.21 | 1.21 | 1.31 | 1.31 | 0.77% | 39,349 |
| Feb 5, 2025 | 1.27 | 1.27 | 1.37 | 1.37 | 1.24 | 1.24 | 1.30 | 1.30 | 2.36% | 82,000 |
| Feb 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.23 | 1.23 | 1.27 | 1.27 | -7.97% | 15,429 |
| Feb 3, 2025 | 1.36 | 1.36 | 1.38 | 1.38 | 1.22 | 1.22 | 1.38 | 1.38 | 1.47% | 172,629 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.36 | 1.36 | 1.15 | 1.15 | 1.36 | 1.36 | 12.40% | 95,696 |