EnWave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.29	0.27	0.27	0.27	-10.00%	132,000
Apr 27, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	60,515
Apr 24, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	19,500
Apr 23, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	1,500
Apr 22, 2026	0.26	0.27	0.26	0.27	0.27	5.88%	15,600
Apr 21, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	97,500
Apr 20, 2026	0.30	0.30	0.27	0.27	0.27	-3.57%	45,334
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-	81,070
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	3,900
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	9,101
Apr 14, 2026	0.28	0.30	0.27	0.27	0.27	-1.85%	137,500
Apr 13, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	86,729
Apr 10, 2026	0.27	0.29	0.27	0.27	0.27	-	167,500
Apr 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	35,832
Apr 8, 2026	0.27	0.28	0.27	0.27	0.27	-	22,401
Apr 7, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	71,300
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	45,223
Apr 2, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	41,660
Apr 1, 2026	0.28	0.30	0.28	0.30	0.30	13.21%	77,972
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	4,893
Mar 30, 2026	0.27	0.27	0.26	0.26	0.26	-8.77%	22,289
Mar 27, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	99,500
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-	18,000
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-	6,000
Mar 24, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	59,100
Mar 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	42,800
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,501
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	31,160
Mar 18, 2026	0.31	0.31	0.29	0.29	0.29	3.57%	19,500
Mar 17, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	36,501
Mar 16, 2026	0.32	0.32	0.30	0.30	0.30	5.26%	176,385
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,200
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	10,000
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	14,000
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	-	158,050
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	18,345
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	10,505
Mar 5, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	16,500
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	68,200
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	25,130
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-	22,562
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	-	21,500
Feb 26, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	110,298
Feb 25, 2026	0.35	0.35	0.33	0.33	0.33	-	127,500
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	24,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	5,775
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,105
Feb 19, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	40,569
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	5,500
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	-	63,500
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	28,404
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	48,300
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	68,301
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	13,500
Feb 9, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	77,131
Feb 6, 2026	0.34	0.39	0.34	0.34	0.34	-	114,722
Feb 5, 2026	0.35	0.35	0.34	0.34	0.34	-	23,000
Feb 4, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	9,845
Feb 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	3,500
Feb 2, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	205,061
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	-	3,672
Jan 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	14,120
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,350
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	73,901
Jan 26, 2026	0.34	0.35	0.33	0.34	0.34	-2.90%	204,436
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	4,991
Jan 22, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	223,016
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-	58,658
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	104,735
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	78,600
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	14,600
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	1.32%	31,139
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	2,164
Jan 13, 2026	0.39	0.39	0.38	0.39	0.39	-	36,100
Jan 12, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	46,000
Jan 9, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	30,500
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-	47,500
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	34,744
Jan 6, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	25,771
Jan 5, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	33,500
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-	7,598
Dec 31, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	4,000
Dec 30, 2025	0.38	0.39	0.38	0.39	0.39	-3.75%	22,554
Dec 29, 2025	0.41	0.41	0.40	0.40	0.40	-	47,185
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	2,825
Dec 23, 2025	0.38	0.40	0.38	0.39	0.39	-	36,166
Dec 22, 2025	0.41	0.42	0.39	0.39	0.39	-4.94%	45,057
Dec 19, 2025	0.40	0.41	0.40	0.41	0.41	5.19%	23,000
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	1.32%	18,351
Dec 17, 2025	0.42	0.42	0.38	0.38	0.38	-	34,305
Dec 16, 2025	0.39	0.40	0.38	0.38	0.38	7.04%	158,348
Dec 15, 2025	0.43	0.43	0.36	0.36	0.36	-15.48%	137,817
Dec 12, 2025	0.37	0.44	0.37	0.42	0.42	16.67%	300,200
Dec 11, 2025	0.39	0.39	0.36	0.36	0.36	-2.04%	149,009
Dec 10, 2025	0.40	0.40	0.37	0.37	0.37	0.68%	114,001
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	17,507
Dec 8, 2025	0.36	0.38	0.36	0.36	0.36	-4.05%	15,000
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	-	43,581
Dec 4, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	104,831
Dec 3, 2025	0.35	0.38	0.35	0.36	0.36	5.88%	32,900