Dark

ENJY
Enjoy Technology, Inc. Common Stock
stock NASDAQ

Inactive

Jul 8, 2022

0.1920USD-52.120%(-0.2090)23,972,990

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-08	0.2650	0.2890	0.1800	0.1920	-52.120%	23,972,990	0.000%
2022-07-07	0.3500	0.4300	0.3200	0.4010	-4.296%	18,651,345	-52.120%
2022-07-06	0.5000	0.6000	0.3812	0.4190	+35.161%	120,745,763	-54.177%
2022-07-05	0.1750	0.3384	0.1228	0.3100	+81.499%	35,900,900	-38.065%
2022-07-01	0.2300	0.2390	0.1645	0.1708	-21.254%	5,667,741	+12.412%
2022-06-30	0.2050	0.2389	0.1415	0.2169	-25.207%	8,824,210	-11.480%
2022-06-29	0.2959	0.3190	0.2800	0.2900	+0.694%	1,504,679	-33.793%
2022-06-28	0.2799	0.3031	0.2710	0.2880	+8.189%	969,183	-33.333%
2022-06-27	0.3000	0.3000	0.2651	0.2662	+2.385%	810,801	-27.874%
2022-06-24	0.2949	0.3000	0.2600	0.2600	-7.801%	954,400	-26.154%
2022-06-23	0.2934	0.3100	0.2700	0.2820	+10.545%	1,523,334	-31.915%
2022-06-22	0.2300	0.3000	0.2300	0.2551	+5.326%	1,095,420	-24.735%
2022-06-21	0.2294	0.2709	0.2155	0.2422	+10.091%	1,281,425	-20.727%
2022-06-17	0.2300	0.2444	0.2200	0.2200	+3.044%	771,050	-12.727%
2022-06-16	0.2105	0.2261	0.2105	0.2135	+1.425%	1,162,251	-10.070%
2022-06-15	0.2394	0.2444	0.2105	0.2105	-6.900%	1,575,073	-8.789%
2022-06-14	0.2229	0.3391	0.2229	0.2261	+1.572%	4,993,111	-15.082%
2022-06-13	0.2478	0.2478	0.2178	0.2226	-9.696%	828,603	-13.747%
2022-06-10	0.2720	0.2852	0.2426	0.2465	-6.024%	1,957,471	-22.110%
2022-06-09	0.2501	0.3800	0.2450	0.2623	+5.894%	7,926,823	-26.801%
2022-06-08	0.2400	0.2555	0.2351	0.2477	+5.359%	700,346	-22.487%
2022-06-07	0.2200	0.2390	0.2120	0.2351	+1.555%	1,121,621	-18.333%
2022-06-06	0.2486	0.2599	0.2300	0.2315	-9.676%	738,390	-17.063%
2022-06-03	0.2600	0.2681	0.2516	0.2563	-2.138%	399,959	-25.088%
2022-06-02	0.2801	0.2834	0.2424	0.2619	-8.202%	1,649,934	-26.690%
2022-06-01	0.2870	0.3342	0.2669	0.2853	+1.639%	1,406,956	-32.702%
2022-05-31	0.2700	0.2871	0.2543	0.2807	+3.085%	1,485,006	-31.600%
2022-05-27	0.2430	0.2850	0.2400	0.2723	+11.507%	3,200,342	-29.490%
2022-05-26	0.2342	0.2445	0.2208	0.2442	+2.605%	3,242,944	-21.376%
2022-05-25	0.2278	0.2475	0.2119	0.2380	+1.666%	840,902	-19.328%
2022-05-24	0.2499	0.2499	0.2112	0.2341	-8.052%	1,368,296	-17.984%
2022-05-23	0.2880	0.2900	0.2350	0.2546	-8.120%	2,272,088	-24.588%
2022-05-20	0.2577	0.2800	0.2300	0.2771	+8.752%	1,696,489	-30.711%
2022-05-19	0.3396	0.3500	0.2523	0.2548	-21.358%	4,073,296	-24.647%
2022-05-18	0.3651	0.3712	0.3240	0.3240	-8.345%	1,158,650	-40.741%
2022-05-17	0.5200	0.5450	0.3053	0.3535	-52.791%	4,105,417	-45.686%
2022-05-16	0.7501	0.9494	0.7301	0.7488	+2.575%	414,309	-74.359%
2022-05-13	0.6522	0.7427	0.6334	0.7300	+15.342%	377,886	-73.699%
2022-05-12	0.5370	0.6405	0.5333	0.6329	+14.614%	314,541	-69.663%
2022-05-11	0.5800	0.6441	0.5200	0.5522	-3.123%	276,379	-65.230%
2022-05-10	0.8711	0.8999	0.5553	0.5700	-35.235%	692,293	-66.316%
2022-05-09	0.9288	0.9288	0.8200	0.8801	-6.372%	199,680	-78.184%
2022-05-06	0.9500	0.9663	0.9100	0.9400	+1.075%	77,628	-79.574%
2022-05-05	1.0300	1.0300	0.9100	0.9300	-8.824%	243,575	-79.355%
2022-05-04	0.9500	1.0400	0.8700	1.0200	+10.449%	376,392	-81.176%
2022-05-03	0.9624	1.0099	0.8888	0.9235	+1.484%	296,707	-79.210%
2022-05-02	1.0400	1.0800	0.8977	0.9100	-14.953%	891,724	-78.901%
2022-04-29	1.1400	1.1800	0.9869	1.0700	-5.310%	768,925	-82.056%
2022-04-28	1.3500	1.4500	1.0500	1.1300	-15.672%	550,775	-83.009%
2022-04-27	1.4100	1.5200	1.2600	1.3400	-7.586%	468,690	-85.672%
2022-04-26	2.0100	2.0899	1.4105	1.4500	-29.952%	759,299	-86.759%
2022-04-25	2.0300	2.1900	1.9200	2.0700	-0.957%	244,412	-90.725%
2022-04-22	2.5900	2.5900	2.0100	2.0900	-18.992%	325,160	-90.813%
2022-04-21	2.9400	3.0600	2.4200	2.5800	-13.131%	271,695	-92.558%
2022-04-20	2.9000	3.1850	2.8200	2.9700	+2.414%	342,810	-93.535%
2022-04-19	2.9700	3.0600	2.8700	2.9000	-3.333%	196,643	-93.379%
2022-04-18	3.1100	3.1100	2.9500	3.0000	-3.226%	142,783	-93.600%
2022-04-14	3.2200	3.3600	3.0300	3.1000	-6.061%	105,094	-93.806%
2022-04-13	3.3000	3.3450	3.1400	3.3000	+1.538%	240,989	-94.182%
2022-04-12	3.2500	3.4700	3.1000	3.2500	-4.130%	186,650	-94.092%
2022-04-11	3.6300	3.6300	3.2000	3.3900	-2.305%	147,903	-94.336%
2022-04-08	3.4900	3.6300	3.4100	3.4700	-0.573%	98,491	-94.467%
2022-04-07	3.5800	3.7100	3.3500	3.4900	-3.857%	160,497	-94.499%
2022-04-06	3.9400	4.1300	3.5600	3.6300	-7.634%	111,037	-94.711%
2022-04-05	3.7700	4.0200	3.6800	3.9300	+4.800%	180,769	-95.115%
2022-04-04	3.7900	4.0500	3.6900	3.7500	+0.267%	139,263	-94.880%
2022-04-01	3.8600	3.9900	3.7000	3.7400	-1.579%	57,622	-94.866%
2022-03-31	3.9200	3.9200	3.5943	3.8000	-1.809%	81,634	-94.947%
2022-03-30	3.7700	4.0250	3.7200	3.8700	+0.259%	75,066	-95.039%
2022-03-29	3.8627	4.4200	3.8000	3.8600	+0.783%	243,234	-95.026%
2022-03-28	3.6200	3.9300	3.2767	3.8300	+4.076%	72,239	-94.987%
2022-03-25	3.5500	3.7400	3.4701	3.6800	+1.657%	90,249	-94.783%
2022-03-24	2.9000	3.7050	2.9000	3.6200	-3.467%	179,879	-94.696%
2022-03-23	3.9400	3.9850	3.5700	3.7500	-4.822%	98,365	-94.880%
2022-03-22	3.9400	4.0430	3.7540	3.9400	0.000%	169,333	-95.127%
2022-03-21	3.6700	4.2700	3.5450	3.9400	+6.486%	177,868	-95.127%
2022-03-18	3.5500	3.7400	3.3600	3.7000	+4.225%	158,823	-94.811%
2022-03-17	3.2400	3.5700	3.2400	3.5500	+1.429%	49,780	-94.592%
2022-03-16	3.4900	3.7200	3.1800	3.5000	0.000%	51,412	-94.514%
2022-03-15	3.4500	3.6000	3.3200	3.5000	+1.744%	25,914	-94.514%
2022-03-14	3.5300	3.5300	3.0400	3.4400	-1.149%	83,310	-94.419%
2022-03-11	3.4500	3.7400	3.4400	3.4800	+1.163%	58,907	-94.483%
2022-03-10	3.5300	3.5700	3.3200	3.4400	-3.911%	20,478	-94.419%
2022-03-09	3.2600	3.7600	3.1700	3.5800	+12.226%	215,526	-94.637%
2022-03-08	2.9400	3.2600	2.9000	3.1900	+10.000%	47,466	-93.981%
2022-03-07	2.9000	2.9624	2.8900	2.9000	0.000%	382,294	-93.379%
2022-03-04	3.0000	3.0685	2.9000	2.9000	-4.290%	68,581	-93.379%
2022-03-03	3.3300	3.3300	3.0200	3.0300	-9.552%	84,949	-93.663%
2022-03-02	3.1600	3.3600	3.1200	3.3500	+4.037%	34,673	-94.269%
2022-03-01	3.2700	3.2700	3.0100	3.2200	-1.529%	117,139	-94.037%
2022-02-28	3.9900	4.5000	3.1700	3.2700	-11.622%	638,511	-94.128%
2022-02-25	3.0100	3.9300	2.9200	3.7000	+22.924%	135,239	-94.811%
2022-02-24	2.9000	3.0500	2.9000	3.0100	+3.793%	65,638	-93.621%
2022-02-23	2.9300	2.9900	2.9000	2.9000	0.000%	168,971	-93.379%
2022-02-22	2.9000	2.9900	2.9000	2.9000	0.000%	68,849	-93.379%
2022-02-18	2.9000	3.1900	2.9000	2.9000	-0.685%	146,504	-93.379%
2022-02-17	3.3900	3.3900	2.9050	2.9200	-12.575%	127,977	-93.425%
2022-02-16	3.2300	3.3500	3.1101	3.3400	+1.520%	36,770	-94.251%
2022-02-15	3.5100	3.5500	3.0600	3.2900	-5.187%	75,330	-94.164%
2022-02-14	3.4600	3.5600	3.2800	3.4700	+0.289%	58,154	-94.467%
2022-02-11	3.3300	3.5568	3.1800	3.4600	+2.671%	69,700	-94.451%
2022-02-10	3.3200	3.5800	3.2400	3.3700	+1.506%	85,248	-94.303%
2022-02-09	3.4200	3.5200	3.2700	3.3200	-2.924%	58,797	-94.217%
2022-02-08	3.2100	3.4600	3.1500	3.4200	+4.908%	42,225	-94.386%
2022-02-07	3.5400	3.5400	3.1800	3.2600	-6.052%	73,885	-94.110%
2022-02-04	3.0200	3.5600	2.9400	3.4700	+15.667%	133,984	-94.467%
2022-02-03	2.9000	3.0200	2.9000	3.0000	+3.448%	87,454	-93.600%
2022-02-02	3.1500	3.1500	2.8900	2.9000	-5.844%	39,553	-93.379%
2022-02-01	3.1112	3.2500	3.0300	3.0800	-4.050%	198,339	-93.766%
2022-01-31	3.0000	3.2400	3.0000	3.2100	+5.246%	124,629	-94.019%
2022-01-28	3.1000	3.1000	2.7400	3.0500	-0.974%	122,881	-93.705%
2022-01-27	3.1100	3.1500	2.9450	3.0800	-1.911%	41,877	-93.766%
2022-01-26	3.1100	3.1900	3.0700	3.1400	+2.280%	33,902	-93.885%
2022-01-25	2.8900	3.0700	2.6900	3.0700	+4.422%	191,987	-93.746%
2022-01-24	2.8600	3.0600	2.7400	2.9400	0.000%	151,625	-93.469%
2022-01-21	3.2300	3.2500	2.8400	2.9400	-8.978%	133,845	-93.469%
2022-01-20	3.2700	3.4200	3.1501	3.2300	-0.920%	47,600	-94.056%
2022-01-19	3.3500	3.4501	3.1200	3.2600	0.000%	74,395	-94.110%
2022-01-18	3.2200	3.4000	2.9100	3.2600	+0.617%	218,194	-94.110%
2022-01-14	3.3600	3.7000	3.1600	3.2400	-4.142%	108,203	-94.074%
2022-01-13	3.4900	3.7500	3.3200	3.3800	-4.789%	104,987	-94.320%
2022-01-12	3.5300	3.7200	3.2600	3.5500	+2.011%	152,574	-94.592%
2022-01-11	3.6000	3.6900	3.4600	3.4800	-4.918%	84,091	-94.483%
2022-01-10	3.7500	3.9500	3.4500	3.6600	-3.430%	161,543	-94.754%
2022-01-07	3.9100	3.9300	3.6600	3.7900	-5.250%	255,582	-94.934%
2022-01-06	3.8300	4.2800	3.6500	4.0000	+2.564%	314,382	-95.200%
2022-01-05	3.9700	4.1750	3.8800	3.9000	-2.985%	186,300	-95.077%
2022-01-04	4.5800	4.6400	3.9700	4.0200	-12.609%	277,385	-95.224%
2022-01-03	4.6800	4.8900	4.4300	4.6000	-0.433%	290,927	-95.826%
2021-12-31	4.9400	5.1000	4.5910	4.6200	-5.906%	119,739	-95.844%
2021-12-30	4.7900	5.0200	4.7900	4.9100	+2.935%	24,111	-96.090%
2021-12-29	5.0400	5.0400	4.5400	4.7700	-5.357%	114,005	-95.975%
2021-12-28	5.0100	5.3400	4.7750	5.0400	+1.613%	343,028	-96.190%
2021-12-27	4.6300	5.1600	4.5950	4.9600	+8.297%	113,716	-96.129%
2021-12-23	4.6700	4.7400	4.5800	4.5800	-3.376%	43,138	-95.808%
2021-12-22	4.5400	4.8600	4.5200	4.7400	+3.493%	178,229	-95.949%
2021-12-21	4.1000	4.8000	4.1000	4.5800	+11.707%	410,511	-95.808%
2021-12-20	4.5300	5.0000	4.0900	4.1000	-8.686%	561,059	-95.317%
2021-12-17	4.5200	4.9000	4.3300	4.4900	-3.648%	2,096,602	-95.724%
2021-12-16	4.5200	4.8000	4.3300	4.6600	+2.193%	501,634	-95.880%
2021-12-15	4.2100	4.7800	3.7600	4.5600	+8.571%	412,829	-95.789%
2021-12-14	4.3500	4.7591	3.8800	4.2000	-3.226%	285,510	-95.429%
2021-12-13	4.5400	5.0000	4.2800	4.3400	-4.405%	204,144	-95.576%
2021-12-10	4.6800	4.9700	4.4300	4.5400	-2.991%	400,473	-95.771%
2021-12-09	4.7800	5.0600	4.6400	4.6800	-3.704%	254,425	-95.897%
2021-12-08	4.6900	5.0500	4.6900	4.8600	+3.846%	150,945	-96.049%
2021-12-07	4.7600	4.9300	4.5100	4.6800	+3.769%	262,915	-95.897%
2021-12-06	5.3800	5.3800	4.5100	4.5100	-16.171%	334,072	-95.743%
2021-12-03	5.8100	6.0600	5.2500	5.3800	-6.597%	212,255	-96.431%
2021-12-02	5.8000	5.8900	5.3000	5.7600	-2.041%	145,822	-96.667%
2021-12-01	5.8700	6.3200	5.6000	5.8800	-0.843%	241,494	-96.735%
2021-11-30	5.8800	6.0500	5.6300	5.9300	+1.890%	405,751	-96.762%
2021-11-29	5.6500	6.0000	5.5300	5.8200	+3.375%	390,716	-96.701%
2021-11-26	4.5400	5.7300	4.4500	5.6300	+21.075%	280,244	-96.590%
2021-11-24	4.3100	4.6900	3.9600	4.6500	+8.140%	636,575	-95.871%
2021-11-23	6.3100	6.7100	4.2300	4.3000	-33.539%	1,034,049	-95.535%
2021-11-22	7.5900	7.6000	6.3800	6.4700	-12.568%	530,913	-97.032%
2021-11-19	7.3600	7.5500	6.8700	7.4000	-1.333%	171,975	-97.405%
2021-11-18	7.8700	8.1500	7.2600	7.5000	-1.316%	315,916	-97.440%
2021-11-17	7.6700	7.7000	7.4800	7.6000	0.000%	294,359	-97.474%
2021-11-16	7.5900	7.8000	7.4500	7.6000	-1.170%	281,564	-97.474%
2021-11-15	8.1400	8.1400	7.4200	7.6900	-2.904%	1,657,259	-97.503%
2021-11-12	8.6400	8.8250	7.8000	7.9200	-4.000%	1,575,362	-97.576%
2021-11-11	8.3900	8.9799	8.1800	8.2500	+0.121%	177,594	-97.673%
2021-11-10	8.1300	8.4800	7.8800	8.2400	+2.871%	258,389	-97.670%
2021-11-09	7.7700	8.3100	7.5900	8.0100	+3.891%	284,512	-97.603%
2021-11-08	7.5200	8.0500	7.5200	7.7100	+2.390%	201,162	-97.510%
2021-11-05	7.5100	7.6800	7.0700	7.5300	-0.397%	217,800	-97.450%
2021-11-04	8.2400	8.6060	7.3700	7.5600	-6.203%	378,176	-97.460%
2021-11-03	9.4100	9.4100	7.9800	8.0600	-14.346%	448,264	-97.618%
2021-11-02	9.9900	10.0300	8.8000	9.4100	-4.370%	212,397	-97.960%
2021-11-01	10.1500	10.2400	9.7000	9.8400	-4.000%	113,264	-98.049%
2021-10-29	10.4100	10.7400	10.1600	10.2500	-1.914%	145,364	-98.127%
2021-10-28	10.2700	10.6000	10.2600	10.4500	-1.878%	175,475	-98.163%
2021-10-27	10.8000	11.2400	10.3600	10.6500	-2.562%	126,016	-98.197%
2021-10-26	11.1400	11.2600	10.8900	10.9300	-0.636%	210,331	-98.243%
2021-10-25	10.8000	11.2000	10.0800	11.0000	+1.103%	300,368	-98.255%
2021-10-22	10.8500	11.1900	9.5601	10.8800	-1.091%	263,224	-98.235%
2021-10-21	10.3600	11.1000	10.1950	11.0000	+8.055%	331,830	-98.255%
2021-10-20	10.9700	10.9900	9.8900	10.1800	-7.201%	289,382	-98.114%
2021-10-19	11.3000	11.3000	10.7700	10.9700	+0.458%	133,688	-98.250%
2021-10-18	10.9200	12.0204	10.7000	10.9200	0.000%	243,908	-98.242%

.dark-mode .bRvmLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRvmLC{ color: #333333; background-color: white; border: 2px solid #333333; }ENJYEnjoy Technology, Inc. Common Stockstock NASDAQ

ENJY
Enjoy Technology, Inc. Common Stock
stock NASDAQ