2m 2m 2m 2m 2m 2m 2m
ENOVIX (ENVX)
NASDAQ
$3.12+$0.02 (+0.68%)
Price as of Sep 11, 2026 7:59 PM EDT- $680.3MMarket Cap
- -61.92%1-Year Change
- Electrical Equipment & PartsIndustry
ENOVIX (ENVX)
$3.12+$0.02 (+0.68%)
- 1 Month-35.82%Low Price$3.10High Price$4.39
- 3 Months-53.73%Low Price$3.10High Price$7.08
- 1 Year-61.92%Low Price$3.10High Price$13.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.20 | 3.21 | 3.09 | 3.10 | -1.27% | 6,087,443 |
09/10/2026 | 3.12 | 3.22 | 3.07 | 3.14 | -0.63% | 5,309,010 |
09/09/2026 | 3.41 | 3.44 | 3.16 | 3.16 | -8.93% | 8,406,874 |
09/08/2026 | 3.33 | 3.55 | 3.32 | 3.47 | +4.52% | 5,637,709 |
09/04/2026 | 3.37 | 3.49 | 3.31 | 3.32 | -1.48% | 4,289,112 |
09/03/2026 | 3.34 | 3.44 | 3.32 | 3.37 | +1.20% | 4,849,874 |
09/02/2026 | 3.33 | 3.39 | 3.30 | 3.33 | -0.60% | 3,546,362 |
09/01/2026 | 3.30 | 3.38 | 3.24 | 3.35 | -0.89% | 4,377,215 |
08/31/2026 | 3.34 | 3.52 | 3.32 | 3.38 | +0.60% | 7,540,097 |
08/28/2026 | 3.57 | 3.59 | 3.35 | 3.36 | -6.41% | 4,825,041 |
08/27/2026 | 3.49 | 3.59 | 3.47 | 3.59 | +5.59% | 4,194,244 |
08/26/2026 | 3.40 | 3.49 | 3.31 | 3.40 | +0.59% | 4,328,341 |
08/25/2026 | 3.32 | 3.40 | 3.26 | 3.38 | +3.36% | 5,412,473 |
08/24/2026 | 3.34 | 3.38 | 3.24 | 3.27 | -3.25% | 6,796,417 |
08/21/2026 | 3.35 | 3.45 | 3.31 | 3.38 | +3.36% | 7,089,554 |
08/20/2026 | 3.36 | 3.44 | 3.17 | 3.27 | -3.82% | 8,058,401 |
08/19/2026 | 3.21 | 3.45 | 3.21 | 3.40 | +8.45% | 12,911,995 |
08/18/2026 | 3.57 | 3.62 | 3.06 | 3.14 | -12.80% | 28,491,075 |
08/17/2026 | 3.92 | 4.17 | 3.52 | 3.60 | -18.11% | 34,091,428 |
08/14/2026 | 4.50 | 4.60 | 4.31 | 4.39 | -0.90% | 5,484,903 |
08/13/2026 | 4.66 | 5.01 | 4.37 | 4.43 | -6.34% | 10,658,046 |
08/12/2026 | 5.00 | 5.04 | 4.63 | 4.73 | -2.07% | 9,073,957 |
08/12/2026 |
-$0.13 Earnings | |||||
08/11/2026 | 4.71 | 4.86 | 4.63 | 4.83 | +4.09% | 4,087,023 |
08/10/2026 | 4.74 | 4.86 | 4.61 | 4.64 | -1.28% | 3,905,090 |
08/07/2026 | 4.35 | 4.74 | 4.26 | 4.70 | +10.33% | 4,842,505 |
08/06/2026 | 4.23 | 4.47 | 4.16 | 4.26 | -0.70% | 4,330,415 |
08/05/2026 | 4.38 | 4.40 | 4.26 | 4.29 | -2.50% | 5,194,759 |
08/04/2026 | 4.36 | 4.45 | 4.28 | 4.40 | +4.27% | 4,253,469 |
08/03/2026 | 4.05 | 4.25 | 4.00 | 4.22 | +3.18% | 5,028,403 |
07/31/2026 | 4.27 | 4.30 | 3.93 | 4.09 | -2.15% | 4,649,088 |
07/30/2026 | 3.81 | 4.24 | 3.78 | 4.18 | +13.59% | 8,294,900 |
07/29/2026 | 3.96 | 4.04 | 3.67 | 3.68 | -7.30% | 9,936,198 |
07/28/2026 | 4.07 | 4.10 | 3.85 | 3.97 | -6.15% | 8,392,630 |
07/27/2026 | 4.07 | 4.24 | 4.00 | 4.23 | +7.09% | 5,968,548 |
07/24/2026 | 4.30 | 4.34 | 3.91 | 3.95 | -8.99% | 8,624,209 |
07/23/2026 | 4.60 | 4.66 | 4.33 | 4.34 | -7.26% | 6,185,089 |
07/22/2026 | 4.78 | 4.86 | 4.64 | 4.68 | -3.01% | 3,042,651 |
07/21/2026 | 4.60 | 4.92 | 4.60 | 4.83 | +5.58% | 4,096,051 |
07/20/2026 | 4.83 | 4.86 | 4.53 | 4.57 | -3.18% | 5,659,411 |
07/17/2026 | 4.57 | 4.88 | 4.55 | 4.72 | +0.43% | 5,981,205 |
07/16/2026 | 4.99 | 5.03 | 4.57 | 4.70 | -8.02% | 8,741,082 |
07/15/2026 | 5.11 | 5.35 | 4.98 | 5.11 | +0.99% | 4,429,179 |
07/14/2026 | 5.09 | 5.21 | 5.02 | 5.06 | +2.22% | 4,454,432 |
07/13/2026 | 5.07 | 5.19 | 4.91 | 4.95 | -4.81% | 5,532,927 |
07/10/2026 | 5.41 | 5.47 | 5.18 | 5.20 | -3.70% | 4,450,210 |
07/09/2026 | 5.52 | 5.62 | 5.28 | 5.40 | +5.37% | 9,261,107 |
07/08/2026 | 4.93 | 5.14 | 4.86 | 5.13 | +2.81% | 5,514,478 |
07/07/2026 | 5.49 | 5.56 | 4.94 | 4.99 | -11.30% | 8,369,052 |
07/06/2026 | 5.47 | 5.80 | 5.41 | 5.62 | +4.85% | 5,223,092 |
07/02/2026 | 5.89 | 6.06 | 5.33 | 5.36 | -8.38% | 6,431,420 |
07/01/2026 | 5.90 | 6.18 | 5.83 | 5.85 | -3.62% | 4,636,849 |
06/30/2026 | 6.10 | 6.35 | 6.02 | 6.07 | -0.49% | 4,833,818 |
06/29/2026 | 6.04 | 6.22 | 5.75 | 6.10 | +2.52% | 4,796,667 |
06/26/2026 | 5.88 | 6.08 | 5.77 | 5.95 | -1.65% | 8,172,158 |
06/25/2026 | 6.09 | 6.23 | 5.84 | 6.05 | +1.85% | 4,773,753 |
06/24/2026 | 6.39 | 6.39 | 5.92 | 5.94 | -6.16% | 6,421,545 |
06/23/2026 | 6.61 | 6.89 | 6.32 | 6.33 | -10.21% | 5,270,186 |
06/22/2026 | 7.05 | 7.28 | 6.96 | 7.05 | -0.42% | 3,750,188 |
06/18/2026 | 6.94 | 7.12 | 6.73 | 7.08 | +5.83% | 4,935,472 |
06/17/2026 | 6.70 | 7.11 | 6.62 | 6.69 | +0.90% | 3,896,452 |
06/16/2026 | 7.02 | 7.13 | 6.62 | 6.63 | -6.36% | 3,868,721 |
06/15/2026 | 7.09 | 7.40 | 7.05 | 7.08 | +6.31% | 5,173,192 |
06/12/2026 | 6.72 | 6.85 | 6.53 | 6.66 | -0.60% | 4,058,325 |
06/11/2026 | 6.33 | 6.73 | 6.19 | 6.70 | +6.69% | 4,653,135 |
06/10/2026 | 6.63 | 6.82 | 6.27 | 6.28 | -6.96% | 5,222,471 |
06/09/2026 | 7.38 | 7.56 | 6.42 | 6.75 | -7.79% | 7,614,843 |
06/08/2026 | 7.62 | 7.68 | 7.26 | 7.32 | +0.55% | 3,643,685 |
06/05/2026 | 8.18 | 8.23 | 7.10 | 7.28 | -12.92% | 8,551,995 |
06/04/2026 | 8.00 | 8.55 | 7.87 | 8.36 | +1.58% | 7,253,123 |
06/03/2026 | 8.44 | 8.68 | 8.14 | 8.23 | -4.52% | 7,291,090 |
06/02/2026 | 8.47 | 9.15 | 8.36 | 8.62 | +0.47% | 10,804,332 |
06/01/2026 | 7.90 | 8.63 | 7.63 | 8.58 | +7.52% | 13,253,614 |
05/29/2026 | 7.56 | 8.33 | 7.33 | 7.98 | +4.31% | 10,541,522 |
05/28/2026 | 7.48 | 7.95 | 7.30 | 7.65 | +2.00% | 8,063,452 |
05/27/2026 | 7.22 | 7.62 | 7.01 | 7.50 | +3.45% | 6,973,748 |
05/26/2026 | 6.85 | 7.64 | 6.81 | 7.25 | +8.53% | 10,359,939 |
05/22/2026 | 6.33 | 6.85 | 6.25 | 6.68 | +6.03% | 11,154,050 |
05/21/2026 | 6.22 | 6.47 | 6.16 | 6.30 | -0.94% | 6,018,196 |
05/20/2026 | 5.57 | 6.37 | 5.44 | 6.36 | +15.01% | 9,070,962 |
05/19/2026 | 5.80 | 5.80 | 5.39 | 5.53 | -6.75% | 6,780,949 |
05/18/2026 | 6.17 | 6.18 | 5.75 | 5.93 | -2.95% | 7,867,567 |
05/15/2026 | 6.10 | 6.28 | 5.95 | 6.11 | -3.02% | 7,771,545 |
05/14/2026 | 6.31 | 6.48 | 5.83 | 6.30 | -13.58% | 16,938,580 |
05/13/2026 | 7.08 | 7.50 | 6.82 | 7.29 | +4.59% | 13,082,369 |
05/13/2026 |
-$0.14 Earnings | |||||
05/12/2026 | 7.01 | 7.18 | 6.58 | 6.97 | -2.92% | 6,970,103 |
05/11/2026 | 6.63 | 7.45 | 6.53 | 7.18 | +8.62% | 11,830,520 |
05/08/2026 | 6.48 | 6.63 | 6.27 | 6.61 | +2.96% | 4,728,890 |
05/07/2026 | 6.68 | 6.68 | 6.31 | 6.42 | -4.04% | 4,951,626 |
05/06/2026 | 6.35 | 6.69 | 6.17 | 6.69 | -2.76% | 8,118,082 |
05/05/2026 | 6.84 | 7.06 | 6.72 | 6.88 | +1.93% | 5,655,664 |
05/04/2026 | 6.84 | 7.00 | 6.67 | 6.75 | -0.30% | 4,408,871 |
05/01/2026 | 6.70 | 6.81 | 6.56 | 6.77 | +1.50% | 2,876,204 |
04/30/2026 | 6.40 | 6.76 | 6.34 | 6.67 | +4.22% | 4,311,739 |
04/29/2026 | 6.37 | 6.44 | 6.11 | 6.40 | +0.47% | 4,309,501 |
04/28/2026 | 6.25 | 6.40 | 6.13 | 6.37 | -2.15% | 4,008,482 |
04/27/2026 | 6.60 | 6.75 | 6.47 | 6.51 | -1.51% | 5,058,652 |
04/24/2026 | 6.80 | 6.87 | 6.43 | 6.61 | -0.45% | 4,294,156 |
04/23/2026 | 7.00 | 7.08 | 6.39 | 6.64 | -5.14% | 5,924,972 |