Enovix CorporationENVXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.54 | $7.03 | $6.52 | $6.85 | 6.39M |
| 1/30/2026 | $6.99 | $7.15 | $6.61 | $6.62 | 8.48M |
| 1/29/2026 | $7.27 | $7.32 | $6.91 | $7.13 | 5.36M |
| 1/28/2026 | $7.33 | $7.38 | $7.11 | $7.20 | 4.14M |
| 1/27/2026 | $7.14 | $7.26 | $7.00 | $7.22 | 6.10M |
| 1/26/2026 | $7.48 | $7.49 | $7.14 | $7.20 | 5.37M |
| 1/23/2026 | $7.72 | $7.79 | $7.45 | $7.53 | 5.20M |
| 1/22/2026 | $7.68 | $7.96 | $7.66 | $7.70 | 4.86M |
| 1/21/2026 | $7.54 | $8.00 | $7.29 | $7.53 | 7.72M |
| 1/20/2026 | $7.70 | $8.03 | $7.31 | $7.39 | 10.78M |
| 1/16/2026 | $7.80 | $8.50 | $7.74 | $8.24 | 8.64M |
| 1/15/2026 | $8.25 | $8.31 | $7.76 | $7.82 | 5.95M |
| 1/14/2026 | $7.99 | $8.26 | $7.74 | $8.21 | 5.55M |
| 1/13/2026 | $8.06 | $8.12 | $7.58 | $8.02 | 5.36M |
| 1/12/2026 | $7.88 | $8.20 | $7.53 | $7.86 | 5.77M |
| 1/9/2026 | $7.97 | $8.00 | $7.48 | $7.92 | 8.48M |
| 1/8/2026 | $8.12 | $8.45 | $7.89 | $7.91 | 5.38M |
| 1/7/2026 | $8.56 | $8.61 | $7.92 | $8.08 | 5.52M |
| 1/6/2026 | $8.74 | $8.89 | $8.35 | $8.68 | 7.49M |
| 1/5/2026 | $8.04 | $8.78 | $8.03 | $8.73 | 7.78M |
| 1/2/2026 | $7.53 | $7.92 | $7.51 | $7.89 | 5.24M |
| 12/31/2025 | $7.41 | $7.47 | $7.21 | $7.31 | 4.67M |
| 12/30/2025 | $7.62 | $7.66 | $7.39 | $7.42 | 4.64M |
| 12/29/2025 | $7.50 | $7.77 | $7.40 | $7.62 | 4.95M |
| 12/26/2025 | $8.24 | $8.24 | $7.61 | $7.63 | 4.76M |
| 12/24/2025 | $8.49 | $8.57 | $8.20 | $8.27 | 2.37M |
| 12/23/2025 | $8.24 | $8.58 | $8.13 | $8.40 | 5.57M |
| 12/22/2025 | $8.00 | $8.37 | $7.92 | $8.34 | 7.39M |
| 12/19/2025 | $7.49 | $7.96 | $7.45 | $7.86 | 8.05M |
| 12/18/2025 | $7.47 | $7.70 | $7.37 | $7.47 | 4.93M |
| 12/17/2025 | $7.71 | $7.90 | $7.18 | $7.20 | 6.42M |
| 12/16/2025 | $7.71 | $7.96 | $7.51 | $7.74 | 6.68M |
| 12/15/2025 | $8.80 | $8.84 | $7.85 | $7.90 | 7.69M |
| 12/12/2025 | $9.00 | $9.14 | $8.62 | $8.64 | 6.57M |
| 12/11/2025 | $8.89 | $9.06 | $8.55 | $9.00 | 8.83M |
| 12/10/2025 | $8.89 | $9.19 | $8.63 | $9.13 | 6.99M |
| 12/9/2025 | $8.59 | $9.12 | $8.50 | $8.97 | 7.99M |
| 12/8/2025 | $8.98 | $9.00 | $8.54 | $8.68 | 5.88M |
| 12/5/2025 | $9.04 | $9.17 | $8.83 | $8.96 | 4.88M |
| 12/4/2025 | $8.34 | $9.10 | $8.21 | $9.09 | 6.58M |
| 12/3/2025 | $7.53 | $8.39 | $7.42 | $8.34 | 5.33M |
| 12/2/2025 | $7.35 | $7.65 | $7.34 | $7.54 | 4.44M |
| 12/1/2025 | $7.56 | $7.60 | $7.27 | $7.29 | 5.14M |
| 11/28/2025 | $7.53 | $7.90 | $7.53 | $7.79 | 2.93M |
| 11/26/2025 | $7.61 | $7.73 | $7.42 | $7.53 | 3.75M |
| 11/25/2025 | $7.56 | $7.68 | $7.27 | $7.57 | 3.73M |
| 11/24/2025 | $7.50 | $7.65 | $7.37 | $7.58 | 4.86M |
| 11/21/2025 | $7.15 | $7.58 | $6.68 | $7.47 | 10.40M |
| 11/20/2025 | $7.95 | $8.11 | $7.08 | $7.11 | 6.85M |
| 11/19/2025 | $7.55 | $7.90 | $7.49 | $7.62 | 5.13M |
| 11/18/2025 | $7.29 | $7.69 | $7.13 | $7.50 | 7.42M |
| 11/17/2025 | $7.93 | $8.01 | $7.34 | $7.45 | 8.72M |
| 11/14/2025 | $7.76 | $8.35 | $7.72 | $8.04 | 6.07M |
| 11/13/2025 | $8.22 | $8.23 | $7.77 | $8.08 | 11.34M |
| 11/12/2025 | $8.90 | $8.94 | $8.30 | $8.35 | 8.22M |
| 11/11/2025 | $9.13 | $9.14 | $8.70 | $8.84 | 6.76M |
| 11/10/2025 | $9.82 | $9.89 | $8.97 | $9.28 | 7.74M |
| 11/7/2025 | $8.76 | $9.72 | $8.67 | $9.57 | 10.43M |
| 11/6/2025 | $9.98 | $10.35 | $8.56 | $9.03 | 27.66M |
| 11/5/2025 | $11.26 | $11.65 | $11.20 | $11.32 | 9.56M |