Enovix Corporation - Common Stock (ENVX)
12.46
0.00 (0.00%)
Enovix Corp is a technology company that specializes in the development and manufacturing of advanced lithium-ion battery solutions
The company focuses on creating high-performance batteries that offer increased energy density and improved safety compared to traditional lithium-ion batteries. Enovix aims to revolutionize various industries, including consumer electronics and electric vehicles, by providing innovative energy storage solutions that meet the growing demand for longer-lasting, efficient, and reliable power sources. Through its proprietary technologies and manufacturing processes, Enovix strives to push the boundaries of battery performance and sustainability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 12.97 | 13.03 | 12.20 | 12.46 | 7,657,077 | 12.46 |
| 1/03/2025 | 12.03 | 12.75 | 11.80 | 12.66 | 5,991,803 | 12.66 |
| 1/02/2025 | 11.02 | 12.16 | 10.92 | 12.11 | 8,636,458 | 12.11 |
| 12/31/2024 | 11.00 | 0.00 | 11.00 | 10.87 | 0 | 10.87 |
| 12/30/2024 | 10.99 | 11.13 | 10.41 | 11.00 | 4,518,909 | 11.00 |
| 12/27/2024 | 11.24 | 11.35 | 10.81 | 11.28 | 5,037,777 | 11.28 |
| 12/26/2024 | 10.01 | 11.47 | 9.84 | 11.42 | 7,153,700 | 11.42 |
| 12/24/2024 | 10.02 | 10.33 | 9.70 | 10.08 | 2,354,459 | 10.08 |
| 12/23/2024 | 9.75 | 10.26 | 9.60 | 10.01 | 5,910,678 | 10.01 |
| 12/20/2024 | 8.35 | 10.07 | 8.35 | 9.73 | 16,266,261 | 9.73 |
| 12/19/2024 | 8.38 | 8.47 | 7.99 | 8.03 | 3,626,539 | 8.03 |
| 12/18/2024 | 8.64 | 9.35 | 7.99 | 8.12 | 6,120,577 | 8.12 |
| 12/17/2024 | 8.44 | 8.78 | 8.24 | 8.65 | 4,946,549 | 8.65 |
| 12/16/2024 | 8.29 | 8.64 | 7.54 | 8.42 | 18,925,285 | 8.42 |
| 12/13/2024 | 9.10 | 9.28 | 8.95 | 8.98 | 3,029,671 | 8.98 |
| 12/12/2024 | 9.30 | 9.49 | 9.07 | 9.10 | 3,287,791 | 9.10 |
| 12/11/2024 | 9.50 | 9.61 | 9.06 | 9.38 | 3,737,598 | 9.38 |
| 12/10/2024 | 9.62 | 9.72 | 9.23 | 9.34 | 3,670,920 | 9.34 |
| 12/09/2024 | 9.72 | 10.39 | 9.60 | 9.86 | 5,049,643 | 9.86 |
| 12/06/2024 | 9.48 | 9.84 | 9.40 | 9.56 | 2,852,541 | 9.56 |
| 12/05/2024 | 10.08 | 10.37 | 9.29 | 9.30 | 5,738,912 | 9.30 |
| 12/04/2024 | 9.89 | 10.20 | 9.78 | 10.07 | 3,087,056 | 10.07 |
| 12/03/2024 | 10.00 | 10.28 | 9.54 | 9.89 | 4,934,170 | 9.89 |
| 12/02/2024 | 9.28 | 11.10 | 9.27 | 10.21 | 12,217,883 | 10.21 |
| 11/29/2024 | 9.25 | 9.46 | 9.22 | 9.25 | 2,579,375 | 9.25 |
| 11/27/2024 | 9.42 | 9.44 | 9.04 | 9.23 | 2,514,373 | 9.23 |
| 11/26/2024 | 9.35 | 9.43 | 9.09 | 9.22 | 4,260,067 | 9.22 |
| 11/25/2024 | 9.65 | 9.86 | 9.31 | 9.53 | 4,752,090 | 9.53 |
| 11/22/2024 | 9.10 | 9.49 | 9.07 | 9.43 | 3,642,693 | 9.43 |
| 11/21/2024 | 9.08 | 9.41 | 8.71 | 9.10 | 4,050,286 | 9.10 |
| 11/20/2024 | 8.83 | 9.25 | 8.77 | 9.01 | 4,019,232 | 9.01 |
| 11/19/2024 | 8.40 | 8.98 | 8.39 | 8.93 | 3,176,898 | 8.93 |
| 11/18/2024 | 8.62 | 8.93 | 8.45 | 8.56 | 4,760,732 | 8.56 |
| 11/15/2024 | 8.81 | 8.83 | 8.43 | 8.48 | 4,403,860 | 8.48 |
| 11/14/2024 | 8.84 | 9.30 | 8.74 | 8.85 | 5,280,624 | 8.85 |
| 11/13/2024 | 9.26 | 9.52 | 8.54 | 8.75 | 6,026,165 | 8.75 |
| 11/12/2024 | 9.82 | 9.85 | 9.12 | 9.22 | 5,041,024 | 9.22 |
| 11/11/2024 | 9.63 | 10.17 | 9.16 | 9.99 | 6,934,659 | 9.99 |
| 11/08/2024 | 8.90 | 9.42 | 8.82 | 9.38 | 4,559,553 | 9.38 |
| 11/07/2024 | 9.17 | 9.39 | 8.93 | 8.94 | 4,968,709 | 8.94 |
| 11/06/2024 | 9.31 | 9.41 | 8.68 | 9.08 | 6,408,523 | 9.08 |
| 11/05/2024 | 8.25 | 9.25 | 8.23 | 9.14 | 8,594,916 | 9.14 |
| 11/04/2024 | 8.87 | 8.90 | 8.31 | 8.34 | 7,646,081 | 8.34 |
| 11/01/2024 | 9.12 | 9.55 | 9.01 | 9.04 | 7,889,708 | 9.04 |
| 10/31/2024 | 9.46 | 9.54 | 8.05 | 9.01 | 30,118,386 | 9.01 |
| 10/30/2024 | 11.60 | 11.87 | 10.41 | 10.48 | 14,549,897 | 10.48 |
| 10/29/2024 | 11.44 | 11.44 | 10.47 | 10.63 | 11,088,766 | 10.63 |
| 10/28/2024 | 10.66 | 11.70 | 10.60 | 11.41 | 5,151,977 | 11.41 |
| 10/25/2024 | 10.87 | 10.93 | 10.38 | 10.41 | 3,499,490 | 10.41 |
| 10/24/2024 | 10.69 | 11.04 | 10.59 | 10.88 | 3,950,611 | 10.88 |
| 10/23/2024 | 11.10 | 11.10 | 10.04 | 10.52 | 5,133,657 | 10.52 |
| 10/22/2024 | 11.46 | 11.56 | 11.15 | 11.27 | 2,706,529 | 11.27 |
| 10/21/2024 | 11.39 | 11.66 | 10.93 | 11.46 | 3,630,665 | 11.46 |
| 10/18/2024 | 11.54 | 11.90 | 11.28 | 11.45 | 3,252,779 | 11.45 |
| 10/17/2024 | 11.13 | 11.79 | 11.11 | 11.43 | 4,692,573 | 11.43 |
| 10/16/2024 | 11.75 | 11.94 | 10.51 | 11.09 | 10,143,911 | 11.09 |
| 10/15/2024 | 12.74 | 12.81 | 11.69 | 11.93 | 6,509,542 | 11.93 |
| 10/14/2024 | 12.80 | 13.19 | 12.53 | 12.81 | 4,612,057 | 12.81 |
| 10/11/2024 | 11.54 | 12.95 | 11.52 | 12.79 | 5,768,451 | 12.79 |
| 10/10/2024 | 12.45 | 12.49 | 11.59 | 11.70 | 4,836,655 | 11.70 |
| 10/09/2024 | 11.85 | 12.91 | 11.58 | 12.55 | 6,168,142 | 12.55 |
| 10/08/2024 | 11.98 | 12.42 | 11.30 | 11.81 | 6,322,397 | 11.81 |
| 10/07/2024 | 11.83 | 12.33 | 11.60 | 12.11 | 7,405,107 | 12.11 |