Enovix Corporation - Common Stock (ENVX)
12.89
+0.51 (4.08%)
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 |
|---|---|---|---|---|---|---|
| 1/30/2025 | 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 |
| 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 |