Skip to main content
Enlightify Inc. (ENFY)
OTCMKTS · Delayed Price · Currency is USD
0.0888
+0.0037 (4.38%)
At close: Dec 5, 2025

Enlightify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.094.35%1,110
Dec 4, 20250.090.090.090.090.09-13,666
Dec 3, 20250.090.090.090.090.09-4,143
Dec 2, 20250.090.090.090.090.09-5.44%4,549
Dec 1, 20250.090.090.090.090.095.76%3,406
Nov 28, 20250.090.090.090.090.09-14.99%11,200
Nov 26, 20250.090.110.090.100.103.30%7,764
Nov 25, 20250.110.110.090.100.102.32%21,095
Nov 24, 20250.090.090.090.090.09-641
Nov 20, 20250.110.110.090.090.09-11.99%470
Nov 18, 20250.090.110.090.110.1124.68%34,588
Nov 17, 20250.090.090.090.090.09-4.11%1,005
Nov 14, 20250.090.110.090.090.094.29%6,312
Nov 13, 20250.090.090.090.090.09-1,027
Nov 12, 20250.100.110.090.090.09-7.70%17,807
Nov 11, 20250.090.090.090.090.098.47%61,668
Nov 10, 20250.090.100.090.090.09-55,658
Nov 7, 20250.090.090.090.090.09-15.24%2,595
Nov 6, 20250.090.100.090.100.1017.98%1,651
Nov 5, 20250.090.140.090.090.09-0.12%18,015
Nov 4, 20250.090.100.090.090.090.35%2,214
Nov 3, 20250.090.090.090.090.09-20.74%3,059
Oct 31, 20250.090.140.090.110.1126.60%16,290
Oct 30, 20250.090.130.090.090.09-22.09%2,071
Oct 29, 20250.110.120.090.110.11-29,121
Oct 28, 20250.120.130.110.110.11-5.42%21,199
Oct 27, 20250.120.140.120.120.12-10.54%2,785
Oct 24, 20250.120.130.120.130.1312.55%47,499
Oct 23, 20250.120.130.120.120.12-11.15%14,089
Oct 22, 20250.130.170.130.130.138.51%42,957
Oct 21, 20250.090.120.090.120.1219.80%40,165
Oct 20, 20250.120.120.100.100.10-9.99%14,382
Oct 17, 20250.080.110.080.110.1111.10%77,282
Oct 16, 20250.100.120.080.100.105.37%216,411
Oct 15, 20250.090.100.080.090.09-0.11%162,024
Oct 14, 20250.220.320.080.100.10-74.17%1,075,259
Oct 13, 20250.730.800.360.370.37-49.45%3,060,334
Oct 10, 20250.820.870.670.730.73-14.41%148,021
Oct 9, 20250.850.880.840.850.85-0.34%102,842
Oct 8, 20250.900.900.850.850.85-3.07%29,026
Oct 7, 20250.900.900.850.880.886.01%28,350
Oct 6, 20250.900.900.810.830.833.44%17,934
Oct 3, 20250.880.950.790.800.80-13.70%66,927
Oct 2, 20250.971.110.900.930.934.62%52,990
Oct 1, 20250.770.940.770.890.8910.33%21,215
Sep 30, 20250.780.850.780.810.81-6.85%9,923
Sep 29, 20250.890.890.840.860.86-5.46%19,887
Sep 26, 20250.970.990.910.910.91-8.53%46,571
Sep 25, 20250.981.020.981.001.00-6,489
Sep 24, 20251.051.051.001.001.00-0.99%2,416
Sep 23, 20250.991.060.991.011.013.27%9,323
Sep 22, 20250.961.000.950.980.98-0.37%15,944
Sep 19, 20251.011.010.970.980.98-2.81%7,954
Sep 18, 20251.001.010.991.011.010.70%5,130
Sep 17, 20251.061.060.971.001.00-2.62%11,758
Sep 16, 20251.061.061.001.031.030.49%28,946
Sep 15, 20251.051.051.011.031.033.42%40,408
Sep 12, 20250.991.050.990.990.99-4.61%97,602
Sep 11, 20251.071.091.001.041.04-0.10%51,002
Sep 10, 20251.021.161.021.041.04-1.89%72,976
Sep 9, 20250.981.090.981.061.064.95%75,654
Sep 8, 20250.981.020.981.011.01-1.94%12,782
Sep 5, 20251.051.051.031.031.03-4.01%2,827
Sep 4, 20250.981.070.981.071.075.20%16,986
Sep 3, 20250.961.030.961.021.022.00%19,034
Sep 2, 20251.011.010.971.001.00-0.99%15,912
Aug 29, 20250.971.010.971.011.011.00%2,710
Aug 28, 20251.011.040.971.001.001.01%3,515
Aug 27, 20251.001.000.970.990.99-1.98%5,237
Aug 26, 20250.991.010.971.011.013.29%2,428
Aug 25, 20250.990.990.980.980.98-1.71%1,983
Aug 22, 20250.991.020.980.990.99-1.50%46,295
Aug 21, 20251.021.021.001.011.01-1,315
Aug 20, 20250.981.020.981.011.010.20%8,741
Aug 19, 20251.021.020.991.011.01-0.69%6,843
Aug 18, 20251.011.021.001.021.021.00%12,265
Aug 15, 20251.011.011.001.011.01-0.50%6,415
Aug 14, 20251.001.021.001.011.01-0.98%5,120
Aug 13, 20251.001.031.001.021.020.99%19,312
Aug 12, 20251.001.031.001.011.01-10,229
Aug 11, 20251.021.020.991.011.010.80%12,251
Aug 8, 20251.001.030.991.001.000.70%20,464
Aug 7, 20251.021.020.971.001.001.39%8,340
Aug 6, 20250.940.990.940.980.981.27%13,240
Aug 5, 20250.910.970.910.970.973.72%11,645
Aug 4, 20250.930.930.890.930.932.68%8,370
Aug 1, 20250.890.910.880.910.91-2.51%57,408
Jul 31, 20250.910.950.910.930.932.29%8,705
Jul 30, 20250.920.930.890.910.91-1.88%17,353
Jul 29, 20250.950.950.890.930.93-1.94%69,760
Jul 28, 20250.930.990.930.950.95-3.94%17,726
Jul 25, 20250.981.010.950.990.99-0.28%16,292
Jul 24, 20250.971.000.950.990.99-1.98%24,675
Jul 23, 20250.971.040.951.011.016.27%130,668
Jul 22, 20250.920.970.910.950.950.60%61,781
Jul 21, 20250.940.980.910.940.94-3.11%162,898
Jul 18, 20250.960.980.910.980.98-1.42%230,747
Jul 17, 20251.131.130.910.990.99-10.09%4,268,790
Jul 16, 20251.101.170.991.101.10-2.65%89,003
Jul 15, 20251.111.201.101.131.13-0.88%14,244