Enovix Corporation - Common Stock (ENVX)
8.0900
-0.5200 (-6.04%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 8.19 | 8.68 | 8.12 | 8.61 | 3,969,668 | 8.61 |
| 3/06/2025 | 8.32 | 8.58 | 8.19 | 8.28 | 4,918,542 | 8.28 |
| 3/05/2025 | 8.68 | 8.68 | 8.26 | 8.62 | 4,366,987 | 8.62 |
| 3/04/2025 | 7.92 | 8.81 | 7.72 | 8.47 | 7,100,155 | 8.47 |
| 3/03/2025 | 9.01 | 9.10 | 8.00 | 8.16 | 7,943,553 | 8.16 |
| 2/28/2025 | 8.78 | 9.05 | 8.52 | 8.92 | 7,590,382 | 8.92 |
| 2/27/2025 | 9.77 | 9.81 | 9.01 | 9.04 | 5,263,802 | 9.04 |
| 2/26/2025 | 9.57 | 9.89 | 9.48 | 9.63 | 3,927,036 | 9.63 |
| 2/25/2025 | 9.52 | 9.64 | 9.03 | 9.44 | 8,225,284 | 9.44 |
| 2/24/2025 | 10.60 | 10.70 | 9.78 | 9.82 | 6,827,507 | 9.82 |
| 2/21/2025 | 11.63 | 12.39 | 10.66 | 10.72 | 10,769,627 | 10.72 |
| 2/20/2025 | 10.26 | 11.58 | 10.06 | 11.47 | 10,648,704 | 11.47 |
| 2/19/2025 | 11.22 | 11.41 | 10.76 | 11.19 | 11,940,457 | 11.19 |
| 2/18/2025 | 11.69 | 11.80 | 11.09 | 11.16 | 5,271,696 | 11.16 |
| 2/14/2025 | 11.03 | 11.55 | 10.84 | 11.45 | 4,237,246 | 11.45 |
| 2/13/2025 | 11.00 | 11.24 | 10.85 | 11.02 | 3,881,067 | 11.02 |
| 2/12/2025 | 10.47 | 11.28 | 10.25 | 10.90 | 5,725,140 | 10.90 |
| 2/11/2025 | 11.45 | 11.53 | 10.51 | 10.57 | 7,599,602 | 10.57 |
| 2/10/2025 | 11.96 | 12.04 | 11.61 | 11.79 | 3,337,918 | 11.79 |
| 2/07/2025 | 11.85 | 11.95 | 11.18 | 11.78 | 5,285,246 | 11.78 |
| 2/06/2025 | 11.67 | 12.60 | 11.58 | 11.76 | 7,165,399 | 11.76 |
| 2/05/2025 | 11.84 | 12.33 | 11.54 | 11.56 | 4,871,134 | 11.56 |
| 2/04/2025 | 11.90 | 12.30 | 11.63 | 11.73 | 4,554,514 | 11.73 |
| 2/03/2025 | 11.40 | 12.32 | 11.35 | 11.84 | 4,578,272 | 11.84 |
| 1/31/2025 | 12.46 | 12.98 | 11.85 | 12.06 | 6,890,263 | 12.06 |
| 1/30/2025 | 12.24 | 12.59 | 12.06 | 12.38 | 4,345,025 | 12.38 |
| 1/29/2025 | 11.30 | 12.53 | 11.30 | 11.90 | 6,500,701 | 11.90 |
| 1/28/2025 | 11.30 | 11.50 | 10.90 | 11.37 | 3,336,213 | 11.37 |
| 1/27/2025 | 11.75 | 11.82 | 10.85 | 11.14 | 6,403,685 | 11.14 |
| 1/24/2025 | 12.23 | 13.18 | 12.16 | 12.32 | 8,135,362 | 12.32 |
| 1/23/2025 | 11.27 | 12.17 | 10.85 | 12.11 | 7,568,954 | 12.11 |
| 1/22/2025 | 11.65 | 11.77 | 11.15 | 11.44 | 4,314,271 | 11.44 |
| 1/21/2025 | 10.73 | 11.75 | 10.51 | 11.47 | 6,840,589 | 11.47 |
| 1/17/2025 | 11.18 | 11.36 | 10.72 | 10.72 | 4,439,787 | 10.72 |
| 1/16/2025 | 10.75 | 11.49 | 10.57 | 10.95 | 6,462,902 | 10.95 |
| 1/15/2025 | 10.95 | 11.48 | 10.70 | 10.78 | 5,624,877 | 10.78 |
| 1/14/2025 | 11.27 | 11.45 | 10.50 | 10.56 | 5,518,217 | 10.56 |
| 1/13/2025 | 11.00 | 11.05 | 10.44 | 11.00 | 7,187,801 | 11.00 |
| 1/10/2025 | 12.00 | 12.25 | 11.33 | 11.38 | 8,919,038 | 11.38 |
| 1/08/2025 | 13.91 | 14.05 | 11.87 | 12.23 | 15,986,846 | 12.23 |
| 1/07/2025 | 14.15 | 16.20 | 14.04 | 14.33 | 21,653,661 | 14.33 |
| 1/06/2025 | 12.97 | 13.03 | 12.20 | 12.46 | 7,658,077 | 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 | 7,153,625 | 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 | 8.01 | 8.03 | 3,427,516 | 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 |