ENVX
ENOVIX (ENVX)
NASDAQ
$1.61-$0.20 (-11.08%)
Price as of Nov 13, 2026 12:45 PM EST
  • $396.1M
    Market Cap
  • -77.66%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -30.31%
    Low Price$1.44
    High Price$2.82
  • 3 Months
    -61.84%
    Low Price$1.44
    High Price$2.88
  • 1 Year
    -77.66%
    Low Price$1.44
    High Price$7.30
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
5:4 Split
11/12/2026
1.82
1.82
1.43
1.44
-28.66%
23,866,771
11/12/2026
-$0.15 Earnings
11/11/2026
2.21
2.22
2.02
2.02
-4.17%
6,926,306
11/10/2026
2.14
2.18
2.02
2.11
-5.04%
4,876,617
11/09/2026
2.21
2.28
2.06
2.22
+0.72%
5,587,137
11/06/2026
2.00
2.23
1.98
2.21
+15.00%
10,219,056
11/05/2026
2.17
2.21
1.75
1.92
-13.98%
9,156,434
11/04/2026
2.34
2.50
2.22
2.23
-5.10%
4,931,618
11/03/2026
2.42
2.45
2.30
2.35
-1.01%
5,325,930
11/02/2026
2.57
2.58
2.37
2.38
-5.71%
6,070,227
10/30/2026
2.68
2.71
2.48
2.52
-10.26%
7,733,169
10/29/2026
2.75
2.86
2.70
2.81
-0.28%
8,326,346
10/28/2026
2.70
2.83
2.29
2.82
+5.07%
22,300,433
10/27/2026
2.16
2.70
2.16
2.68
+25.00%
19,705,860
10/26/2026
2.22
2.29
2.11
2.14
-3.94%
8,392,718
10/23/2026
1.99
2.38
1.96
2.23
+9.41%
28,810,118
10/22/2026
1.98
2.06
1.97
2.04
+0.39%
7,367,497
10/21/2026
1.82
2.05
1.82
2.03
+12.89%
8,652,077
10/20/2026
1.82
1.87
1.76
1.80
-4.26%
8,693,248
10/19/2026
2.04
2.05
1.86
1.88
-5.62%
7,425,655
10/16/2026
2.12
2.13
1.97
1.99
-7.09%
8,627,828
10/15/2026
1.90
2.21
1.88
2.14
+9.84%
12,140,705
10/14/2026
2.05
2.19
1.88
1.95
-2.79%
19,415,957
10/13/2026
2.03
2.06
1.98
2.01
-3.09%
7,227,880
10/12/2026
2.25
2.35
1.97
2.07
+5.28%
13,364,942
10/09/2026
2.04
2.05
1.92
1.97
-1.60%
6,359,515
10/08/2026
2.02
2.04
1.96
2.00
-1.96%
6,639,077
10/07/2026
2.10
2.11
2.02
2.04
-5.56%
5,905,083
10/06/2026
2.16
2.19
2.13
2.16
+1.12%
3,383,012
10/05/2026
2.26
2.26
2.12
2.14
-4.64%
4,629,350
10/02/2026
2.30
2.34
2.18
2.24
+0.72%
4,620,474
10/01/2026
2.31
2.38
2.17
2.22
-4.14%
10,010,691
09/30/2026
2.22
2.39
2.20
2.32
+5.45%
9,431,072
09/29/2026
2.07
2.23
2.07
2.20
+7.63%
11,216,078
09/28/2026
2.29
2.30
1.98
2.04
-10.98%
17,229,853
09/25/2026
2.38
2.40
2.24
2.30
-3.04%
5,837,201
09/24/2026
2.32
2.38
2.23
2.37
+0.68%
5,443,487
09/23/2026
2.43
2.44
2.34
2.35
-3.76%
4,147,240
09/22/2026
2.43
2.46
2.36
2.44
+2.52%
5,316,180
09/21/2026
2.43
2.43
2.35
2.38
-0.33%
5,205,338
09/18/2026
2.38
2.42
2.29
2.39
+1.70%
8,089,302
09/17/2026
2.42
2.45
2.33
2.35
+0.68%
6,704,325
09/16/2026
2.41
2.42
2.28
2.34
-2.01%
7,895,789
09/15/2026
2.41
2.43
2.31
2.38
-1.32%
7,530,868
09/14/2026
2.42
2.48
2.38
2.42
-2.58%
5,593,432
09/11/2026
2.56
2.56
2.47
2.48
-1.27%
6,087,443
09/10/2026
2.50
2.58
2.46
2.51
-0.63%
5,309,010
09/09/2026
2.73
2.75
2.53
2.53
-8.93%
8,406,874
09/08/2026
2.66
2.84
2.65
2.78
+4.52%
5,637,709
09/04/2026
2.70
2.79
2.65
2.66
-1.48%
4,289,112
09/03/2026
2.67
2.75
2.66
2.70
+1.20%
4,849,874
09/02/2026
2.66
2.71
2.64
2.66
-0.60%
3,546,362
09/01/2026
2.64
2.70
2.59
2.68
-0.89%
4,377,215
08/31/2026
2.67
2.82
2.65
2.70
+0.60%
7,540,097
08/28/2026
2.86
2.87
2.68
2.69
-6.41%
4,825,041
08/27/2026
2.79
2.87
2.78
2.87
+5.59%
4,194,244
08/26/2026
2.72
2.79
2.65
2.72
+0.59%
4,328,341
08/25/2026
2.66
2.72
2.61
2.70
+3.36%
5,412,473
08/24/2026
2.67
2.70
2.59
2.62
-3.25%
6,796,417
08/21/2026
2.68
2.76
2.65
2.70
+3.36%
7,089,554
08/20/2026
2.69
2.75
2.54
2.62
-3.82%
8,058,401
08/19/2026
2.57
2.76
2.56
2.72
+8.45%
12,911,995
08/18/2026
2.86
2.90
2.45
2.51
-12.80%
28,491,075
08/17/2026
3.14
3.34
2.82
2.88
-18.11%
34,091,428
08/14/2026
3.60
3.68
3.45
3.51
-0.90%
5,484,903
08/13/2026
3.72
4.00
3.49
3.54
-6.34%
10,658,046
08/12/2026
4.00
4.03
3.70
3.78
-2.07%
9,073,957
08/12/2026
-$0.13 Earnings
08/11/2026
3.77
3.89
3.70
3.86
+4.09%
4,087,023
08/10/2026
3.79
3.89
3.69
3.71
-1.28%
3,905,090
08/07/2026
3.48
3.79
3.41
3.76
+10.33%
4,842,505
08/06/2026
3.38
3.58
3.33
3.41
-0.70%
4,330,415
08/05/2026
3.50
3.52
3.41
3.43
-2.50%
5,194,759
08/04/2026
3.49
3.56
3.42
3.52
+4.27%
4,253,469
08/03/2026
3.24
3.40
3.20
3.38
+3.18%
5,028,403
07/31/2026
3.42
3.44
3.14
3.27
-2.15%
4,649,088
07/30/2026
3.05
3.39
3.02
3.34
+13.59%
8,294,900
07/29/2026
3.16
3.23
2.94
2.94
-7.30%
9,936,198
07/28/2026
3.26
3.28
3.08
3.18
-6.15%
8,392,630
07/27/2026
3.26
3.39
3.20
3.38
+7.09%
5,968,548
07/24/2026
3.44
3.47
3.12
3.16
-8.99%
8,624,209
07/23/2026
3.68
3.73
3.46
3.47
-7.26%
6,185,089
07/22/2026
3.82
3.89
3.71
3.74
-3.01%
3,042,651
07/21/2026
3.68
3.93
3.68
3.86
+5.58%
4,096,051
07/20/2026
3.86
3.89
3.62
3.66
-3.18%
5,659,411
07/17/2026
3.66
3.90
3.64
3.78
+0.43%
5,981,205
07/16/2026
3.99
4.02
3.66
3.76
-8.02%
8,741,082
07/15/2026
4.09
4.28
3.98
4.09
+0.99%
4,429,179
07/14/2026
4.07
4.17
4.02
4.05
+2.22%
4,454,432
07/13/2026
4.06
4.15
3.93
3.96
-4.81%
5,532,927
07/10/2026
4.33
4.38
4.14
4.16
-3.70%
4,450,210
07/09/2026
4.42
4.50
4.22
4.32
+5.37%
9,261,107
07/08/2026
3.94
4.11
3.89
4.10
+2.81%
5,514,478
07/07/2026
4.39
4.45
3.95
3.99
-11.30%
8,369,052
07/06/2026
4.37
4.64
4.33
4.50
+4.85%
5,223,092
07/02/2026
4.71
4.85
4.26
4.29
-8.38%
6,431,420
07/01/2026
4.72
4.94
4.66
4.68
-3.62%
4,636,849
06/30/2026
4.88
5.08
4.81
4.86
-0.49%
4,833,818
06/29/2026
4.83
4.98
4.60
4.88
+2.52%
4,796,667