ENVX(ENVX)
ENVX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.57 | $6.37 | $5.43 | $6.36 | 9.06M |
| 5/19/2026 | $5.80 | $5.80 | $5.39 | $5.53 | 6.78M |
| 5/18/2026 | $6.17 | $6.18 | $5.75 | $5.93 | 7.87M |
| 5/15/2026 | $6.10 | $6.28 | $5.95 | $6.11 | 7.77M |
| 5/14/2026 | $6.31 | $6.48 | $5.83 | $6.30 | 16.94M |
| 5/13/2026 | $7.08 | $7.50 | $6.82 | $7.29 | 13.08M |
| 5/12/2026 | $7.01 | $7.18 | $6.58 | $6.97 | 6.97M |
| 5/11/2026 | $6.63 | $7.45 | $6.53 | $7.18 | 11.83M |
| 5/8/2026 | $6.48 | $6.63 | $6.27 | $6.61 | 4.73M |
| 5/7/2026 | $6.68 | $6.68 | $6.31 | $6.42 | 4.95M |
| 5/6/2026 | $6.35 | $6.69 | $6.17 | $6.69 | 8.12M |
| 5/5/2026 | $6.84 | $7.06 | $6.72 | $6.88 | 5.66M |
| 5/4/2026 | $6.84 | $7.00 | $6.67 | $6.75 | 4.41M |
| 5/1/2026 | $6.70 | $6.81 | $6.56 | $6.77 | 2.88M |
| 4/30/2026 | $6.40 | $6.76 | $6.34 | $6.67 | 4.31M |
| 4/29/2026 | $6.37 | $6.44 | $6.11 | $6.40 | 4.31M |
| 4/28/2026 | $6.25 | $6.40 | $6.13 | $6.37 | 4.01M |
| 4/27/2026 | $6.60 | $6.75 | $6.47 | $6.51 | 4.88M |
| 4/24/2026 | $6.80 | $6.87 | $6.43 | $6.61 | 4.29M |
| 4/23/2026 | $7.00 | $7.08 | $6.39 | $6.64 | 5.92M |
| 4/22/2026 | $6.75 | $7.08 | $6.72 | $7.00 | 6.69M |
| 4/21/2026 | $6.96 | $6.99 | $6.50 | $6.53 | 6.77M |
| 4/20/2026 | $6.48 | $6.84 | $6.42 | $6.83 | 4.80M |
| 4/17/2026 | $6.72 | $6.78 | $6.54 | $6.62 | 5.62M |
| 4/16/2026 | $6.41 | $6.57 | $6.17 | $6.54 | 5.91M |
| 4/15/2026 | $6.39 | $6.47 | $6.09 | $6.31 | 5.19M |
| 4/14/2026 | $6.22 | $6.39 | $5.99 | $6.36 | 6.07M |
| 4/13/2026 | $5.96 | $6.10 | $5.89 | $5.98 | 4.42M |
| 4/10/2026 | $5.68 | $6.17 | $5.66 | $6.09 | 7.86M |
| 4/9/2026 | $5.68 | $5.84 | $5.50 | $5.58 | 4.55M |
| 4/8/2026 | $5.92 | $5.99 | $5.60 | $5.73 | 5.21M |
| 4/7/2026 | $5.69 | $5.69 | $5.24 | $5.56 | 6.85M |
| 4/6/2026 | $5.09 | $5.84 | $5.07 | $5.75 | 9.99M |
| 4/2/2026 | $4.83 | $5.07 | $4.77 | $5.06 | 3.98M |
| 4/1/2026 | $5.21 | $5.24 | $4.95 | $4.97 | 5.10M |
| 3/31/2026 | $4.98 | $5.21 | $4.91 | $5.18 | 6.21M |
| 3/30/2026 | $5.22 | $5.33 | $4.82 | $4.88 | 8.06M |
| 3/27/2026 | $5.06 | $5.28 | $5.02 | $5.23 | 5.28M |
| 3/26/2026 | $5.25 | $5.40 | $5.08 | $5.12 | 4.57M |
| 3/25/2026 | $5.16 | $5.56 | $5.15 | $5.39 | 6.20M |
| 3/24/2026 | $4.89 | $5.12 | $4.89 | $5.04 | 4.52M |
| 3/23/2026 | $4.98 | $5.10 | $4.92 | $5.02 | 4.69M |
| 3/20/2026 | $5.03 | $5.13 | $4.81 | $4.86 | 8.01M |
| 3/19/2026 | $4.79 | $5.14 | $4.70 | $5.08 | 4.84M |
| 3/18/2026 | $5.07 | $5.21 | $4.82 | $4.84 | 5.11M |
| 3/17/2026 | $5.06 | $5.20 | $4.99 | $5.11 | 3.61M |
| 3/16/2026 | $4.98 | $5.09 | $4.84 | $5.07 | 4.63M |
| 3/13/2026 | $5.01 | $5.18 | $4.87 | $4.94 | 4.92M |
| 3/12/2026 | $4.91 | $5.06 | $4.79 | $4.92 | 5.46M |
| 3/11/2026 | $4.94 | $5.11 | $4.91 | $5.01 | 5.01M |
| 3/10/2026 | $5.09 | $5.12 | $4.83 | $4.94 | 6.87M |
| 3/9/2026 | $4.78 | $5.13 | $4.62 | $5.09 | 7.24M |
| 3/6/2026 | $4.92 | $5.13 | $4.84 | $4.85 | 7.17M |
| 3/5/2026 | $5.06 | $5.22 | $4.91 | $5.05 | 6.36M |
| 3/4/2026 | $5.14 | $5.34 | $5.05 | $5.11 | 5.23M |
| 3/3/2026 | $5.17 | $5.27 | $5.05 | $5.07 | 6.85M |
| 3/2/2026 | $5.07 | $5.50 | $5.03 | $5.45 | 7.35M |
| 2/27/2026 | $5.79 | $5.82 | $5.24 | $5.27 | 10.54M |
| 2/26/2026 | $5.75 | $6.39 | $5.62 | $5.95 | 12.79M |
| 2/25/2026 | $6.15 | $6.43 | $6.08 | $6.15 | 8.12M |
| 2/24/2026 | $5.85 | $6.15 | $5.71 | $6.11 | 4.84M |
| 2/23/2026 | $5.85 | $5.90 | $5.72 | $5.87 | 3.55M |
| 2/20/2026 | $5.96 | $6.14 | $5.82 | $5.95 | 3.95M |