5 DAY PERFORMANCE
-6.19%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
-14.52%
YEAR-TO-DATE PERFORMANCE
+2.91%
Enlightify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.08 | 6,714 | $15.89 M |
| 03/11/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.05 | 5,500 | $15.75 M |
| 03/10/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 6,718 | $16.04 M |
| 03/07/2025 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 16,700 | $16.33 M |
| 03/06/2025 | $1.12 | $1.13 (0.89%) | $1.19 | $1.12 | 5,600 | $16.33 M |
| 03/05/2025 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.11 | 9,051 | $16.18 M |
| 03/04/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.03 | 12,236 | $15.60 M |
| 03/03/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.11 | 6,600 | $16.04 M |
| 02/28/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.17 | 2,922 | $17.05 M |
| 02/27/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.20 | 14,900 | $17.34 M |
| 02/26/2025 | $1.20 | $1.23 (2.5%) | $1.30 | $1.15 | 27,100 | $17.77 M |
| 02/25/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.24 | 31,200 | $18.20 M |
| 02/24/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.24 | 19,148 | $17.92 M |
| 02/21/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.18 | 61,700 | $18.49 M |
| 02/20/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.13 | 77,221 | $17.46 M |
| 02/19/2025 | $1.17 | $1.19 (1.71%) | $1.24 | $1.15 | 124,100 | $17.60 M |
| 02/18/2025 | $1.08 | $1.25 (15.74%) | $1.30 | $1.08 | 29,400 | $18.49 M |
| 02/14/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.17 | 31,343 | $17.75 M |
| 02/13/2025 | $1.28 | $1.30 (1.56%) | $1.35 | $1.24 | 40,049 | $19.23 M |
| 02/12/2025 | $1.24 | $1.29 (4.03%) | $1.34 | $1.20 | 13,100 | $19.08 M |
| 02/11/2025 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.23 | 49,627 | $18.64 M |
| 02/10/2025 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.25 | 72,314 | $19.08 M |
| 02/07/2025 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.26 | 28,400 | $19.38 M |
| 02/06/2025 | $1.26 | $1.31 (3.97%) | $1.38 | $1.21 | 39,349 | $19.38 M |
| 02/05/2025 | $1.27 | $1.30 (2.36%) | $1.37 | $1.24 | 82,000 | $19.23 M |
| 02/04/2025 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.23 | 15,429 | $18.79 M |
| 02/03/2025 | $1.36 | $1.38 (1.47%) | $1.38 | $1.22 | 172,629 | $20.42 M |
| 01/31/2025 | $1.15 | $1.36 (18.26%) | $1.36 | $1.15 | 95,696 | $20.12 M |
| 01/30/2025 | $1.25 | $1.21 (-3.2%) | $1.34 | $1.15 | 37,132 | $17.90 M |
| 01/29/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.20 | 69,925 | $19.23 M |
| 01/28/2025 | $1.26 | $1.38 (9.52%) | $1.38 | $1.25 | 215,800 | $20.42 M |
| 01/27/2025 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.10 | 108,057 | $19.08 M |
| 01/24/2025 | $1.37 | $1.33 (-2.92%) | $1.48 | $1.25 | 159,503 | $19.68 M |
| 01/23/2025 | $0.97 | $1.24 (27.82%) | $1.30 | $0.97 | 164,306 | $18.34 M |
| 01/22/2025 | $0.85 | $0.95 (11.76%) | $0.95 | $0.71 | 291,653 | $14.05 M |
| 01/21/2025 | $0.84 | $0.82 (-2.21%) | $0.91 | $0.71 | 277,133 | $12.15 M |
| 01/17/2025 | $0.77 | $0.80 (3.91%) | $0.89 | $0.77 | 183,727 | $11.84 M |
| 01/16/2025 | $0.84 | $0.76 (-9.29%) | $0.93 | $0.75 | 52,145 | $11.27 M |
| 01/15/2025 | $0.99 | $0.88 (-11.28%) | $0.99 | $0.88 | 2,800 | $13.02 M |
| 01/14/2025 | $1.03 | $0.92 (-10.68%) | $1.03 | $0.89 | 10,300 | $13.61 M |
| 01/13/2025 | $0.99 | $0.88 (-11.11%) | $1.06 | $0.80 | 48,426 | $13.02 M |
| 01/10/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 2,800 | $15.24 M |
| 01/08/2025 | $1.05 | $1.03 (-1.9%) | $1.19 | $1.02 | 18,128 | $15.24 M |
| 01/07/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.00 | 22,523 | $15.83 M |
| 01/06/2025 | $1.15 | $1.06 (-7.83%) | $1.21 | $1.05 | 14,521 | $15.68 M |
| 01/03/2025 | $1.02 | $1.06 (3.92%) | $1.10 | $1.01 | 12,240 | $15.68 M |
| 01/02/2025 | $1.00 | $1.04 (4%) | $1.15 | $1.00 | 69,319 | $15.39 M |
| 12/31/2024 | $0.99 | $1.03 (4.04%) | $1.06 | $0.99 | 11,900 | $15.24 M |
| 12/30/2024 | $1.03 | $1.03 (0%) | $1.18 | $1.00 | 35,532 | $15.24 M |
| 12/27/2024 | $1.15 | $1.02 (-11.3%) | $1.39 | $0.99 | 150,800 | $15.09 M |
| 12/26/2024 | $1.20 | $1.15 (-4.17%) | $1.53 | $1.15 | 136,124 | $17.01 M |
| 12/24/2024 | $1.09 | $1.21 (11.01%) | $1.54 | $1.07 | 81,843 | $17.90 M |
| 12/23/2024 | $1.05 | $1.14 (8.57%) | $1.20 | $1.05 | 15,300 | $16.86 M |
| 12/20/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 18,236 | $16.12 M |
| 12/19/2024 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 25,200 | $16.27 M |
| 12/18/2024 | $1.10 | $1.07 (-2.73%) | $1.19 | $1.05 | 87,711 | $15.83 M |
| 12/17/2024 | $1.15 | $1.13 (-1.74%) | $1.42 | $0.99 | 305,900 | $16.72 M |
| 12/16/2024 | $1.16 | $1.09 (-6.03%) | $1.40 | $1.07 | 37,700 | $16.12 M |
| 12/13/2024 | $1.21 | $1.24 (2.48%) | $1.33 | $1.13 | 21,700 | $18.34 M |
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.
