5 DAY PERFORMANCE
+81.79%
1 MONTH PERFORMANCE
+61.08%
3 MONTH PERFORMANCE
-5.74%
6 MONTH PERFORMANCE
-8.78%
YEAR-TO-DATE PERFORMANCE
-30.37%
1 YEAR PERFORMANCE
-59.44%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.56 | $2.46 (-4.1%) | $2.56 | $2.44 | 1.13 M | |
| 10/08/2026 | $2.52 | $2.50 (-0.79%) | $2.55 | $2.45 | 6.64 M | $546.26 M |
| 10/07/2026 | $2.63 | $2.55 (-3.04%) | $2.64 | $2.53 | 5.91 M | $557.18 M |
| 10/06/2026 | $2.70 | $2.70 (0%) | $2.74 | $2.66 | 3.38 M | $589.96 M |
| 10/05/2026 | $2.83 | $2.67 (-5.65%) | $2.83 | $2.66 | 4.63 M | $583.40 M |
| 10/02/2026 | $2.88 | $2.80 (-2.78%) | $2.92 | $2.73 | 4.62 M | $611.81 M |
| 10/01/2026 | $2.89 | $2.78 (-3.81%) | $2.98 | $2.71 | 10.01 M | $607.44 M |
| 09/30/2026 | $2.78 | $2.90 (4.32%) | $2.99 | $2.75 | 9.43 M | $633.66 M |
| 09/29/2026 | $2.59 | $2.75 (6.18%) | $2.79 | $2.59 | 11.22 M | $600.88 M |
| 09/28/2026 | $2.86 | $2.56 (-10.49%) | $2.88 | $2.48 | 17.29 M | $559.37 M |
| 09/25/2026 | $2.97 | $2.87 (-3.37%) | $3.00 | $2.80 | 5.84 M | $627.10 M |
| 09/24/2026 | $2.91 | $2.96 (1.72%) | $2.98 | $2.79 | 5.44 M | $646.77 M |
| 09/23/2026 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.92 | 4.15 M | $642.40 M |
| 09/22/2026 | $3.04 | $3.06 (0.66%) | $3.08 | $2.96 | 5.32 M | $668.62 M |
| 09/21/2026 | $3.04 | $2.98 (-1.97%) | $3.04 | $2.94 | 5.21 M | $651.14 M |
| 09/18/2026 | $2.97 | $2.99 (0.67%) | $3.02 | $2.86 | 8.09 M | $653.32 M |
| 09/17/2026 | $3.03 | $2.94 (-2.97%) | $3.07 | $2.91 | 6.70 M | $642.40 M |
| 09/16/2026 | $3.01 | $2.92 (-2.99%) | $3.02 | $2.85 | 7.90 M | $638.03 M |
| 09/15/2026 | $3.01 | $2.98 (-1%) | $3.04 | $2.89 | 7.53 M | $651.14 M |
| 09/14/2026 | $3.03 | $3.02 (-0.33%) | $3.10 | $2.98 | 5.60 M | $659.88 M |
| 09/11/2026 | $3.20 | $3.10 (-3.13%) | $3.21 | $3.09 | 6.09 M | $677.36 M |
| 09/10/2026 | $3.12 | $3.14 (0.64%) | $3.22 | $3.07 | 5.31 M | $686.10 M |
| 09/09/2026 | $3.41 | $3.16 (-7.33%) | $3.44 | $3.16 | 8.41 M | $690.47 M |
| 09/08/2026 | $3.33 | $3.47 (4.2%) | $3.55 | $3.32 | 5.64 M | $758.20 M |
| 09/04/2026 | $3.37 | $3.32 (-1.48%) | $3.49 | $3.31 | 4.29 M | $725.43 M |
| 09/03/2026 | $3.34 | $3.37 (0.9%) | $3.44 | $3.32 | 4.85 M | $736.35 M |
| 09/02/2026 | $3.33 | $3.33 (0%) | $3.39 | $3.30 | 3.55 M | $727.61 M |
| 09/01/2026 | $3.30 | $3.35 (1.52%) | $3.38 | $3.24 | 4.39 M | $731.98 M |
| 08/31/2026 | $3.34 | $3.38 (1.2%) | $3.52 | $3.32 | 7.54 M | $738.54 M |
| 08/28/2026 | $3.57 | $3.36 (-5.88%) | $3.59 | $3.35 | 4.83 M | $734.17 M |
| 08/27/2026 | $3.49 | $3.59 (2.87%) | $3.59 | $3.47 | 4.19 M | $784.42 M |
| 08/26/2026 | $3.40 | $3.40 (0%) | $3.49 | $3.31 | 4.33 M | $742.91 M |
| 08/25/2026 | $3.32 | $3.38 (1.81%) | $3.40 | $3.26 | 5.41 M | $738.54 M |
| 08/24/2026 | $3.34 | $3.27 (-2.1%) | $3.38 | $3.24 | 6.80 M | $714.50 M |
| 08/21/2026 | $3.35 | $3.38 (0.9%) | $3.45 | $3.31 | 7.09 M | $738.54 M |
| 08/20/2026 | $3.36 | $3.27 (-2.68%) | $3.44 | $3.17 | 8.09 M | $714.50 M |
| 08/19/2026 | $3.21 | $3.40 (5.92%) | $3.45 | $3.21 | 12.91 M | $742.91 M |
| 08/18/2026 | $3.57 | $3.14 (-12.04%) | $3.62 | $3.06 | 28.49 M | $686.10 M |
| 08/17/2026 | $3.92 | $3.60 (-8.16%) | $4.17 | $3.52 | 34.09 M | $786.61 M |
| 08/14/2026 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.31 | 5.48 M | $959.22 M |
| 08/13/2026 | $4.66 | $4.43 (-4.94%) | $5.01 | $4.37 | 10.66 M | $967.96 M |
| 08/12/2026 | $5.00 | $4.73 (-5.4%) | $5.04 | $4.63 | 9.07 M | $1.03 B |
| 08/11/2026 | $4.71 | $4.83 (2.55%) | $4.86 | $4.63 | 4.09 M | $1.06 B |
| 08/10/2026 | $4.74 | $4.64 (-2.11%) | $4.86 | $4.61 | 3.91 M | $1.01 B |
| 08/07/2026 | $4.35 | $4.70 (8.05%) | $4.74 | $4.26 | 4.84 M | $1.02 B |
| 08/06/2026 | $4.23 | $4.26 (0.71%) | $4.47 | $4.16 | 4.33 M | $926.00 M |
| 08/05/2026 | $4.38 | $4.29 (-2.05%) | $4.40 | $4.26 | 5.19 M | $932.53 M |
| 08/04/2026 | $4.36 | $4.40 (0.92%) | $4.45 | $4.28 | 4.25 M | $956.44 M |
| 08/03/2026 | $4.05 | $4.22 (4.2%) | $4.25 | $4.00 | 5.03 M | $917.31 M |
| 07/31/2026 | $4.27 | $4.09 (-4.22%) | $4.30 | $3.93 | 4.65 M | $889.05 M |
| 07/30/2026 | $3.81 | $4.18 (9.71%) | $4.24 | $3.78 | 8.29 M | $908.61 M |
| 07/29/2026 | $3.96 | $3.68 (-7.07%) | $4.04 | $3.67 | 9.94 M | $799.93 M |
| 07/28/2026 | $4.07 | $3.97 (-2.46%) | $4.10 | $3.85 | 8.39 M | $862.97 M |
| 07/27/2026 | $4.07 | $4.23 (3.93%) | $4.24 | $4.00 | 5.97 M | $919.48 M |
| 07/24/2026 | $4.30 | $3.95 (-8.14%) | $4.34 | $3.91 | 8.62 M | $858.62 M |
| 07/23/2026 | $4.60 | $4.34 (-5.65%) | $4.66 | $4.33 | 6.19 M | $943.39 M |
| 07/22/2026 | $4.78 | $4.68 (-2.09%) | $4.86 | $4.64 | 3.04 M | $1.02 B |
| 07/21/2026 | $4.60 | $4.83 (5%) | $4.92 | $4.60 | 4.10 M | $1.05 B |
| 07/20/2026 | $4.83 | $4.57 (-5.38%) | $4.86 | $4.53 | 5.66 M | $993.39 M |
| 07/17/2026 | $4.57 | $4.72 (3.28%) | $4.88 | $4.55 | 5.98 M | $1.03 B |
| 07/16/2026 | $4.99 | $4.70 (-5.81%) | $5.03 | $4.57 | 8.74 M | $1.02 B |
| 07/15/2026 | $5.11 | $5.11 (0%) | $5.35 | $4.97 | 4.43 M | $1.11 B |
| 07/14/2026 | $5.09 | $5.06 (-0.59%) | $5.21 | $5.02 | 4.79 M | $1.10 B |
| 07/13/2026 | $5.07 | $4.95 (-2.37%) | $5.19 | $4.91 | 5.47 M | $1.08 B |
| 07/10/2026 | $5.41 | $5.20 (-3.88%) | $5.47 | $5.18 | 4.45 M | $1.13 B |
| 07/09/2026 | $5.52 | $5.40 (-2.17%) | $5.62 | $5.28 | 9.26 M | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
