Dark

ENJYW
Enjoy Technology, Inc. Warrant
stock NASDAQ

Inactive

Jul 8, 2022

0.0100USD-60.938%(-0.0156)1,089,114

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-08	0.015000	0.015000	0.006600	0.010000	-60.938%	1,089,114	0.000%
2022-07-07	0.036000	0.036000	0.019900	0.025600	-17.688%	416,033	-60.938%
2022-07-06	0.040000	0.060000	0.021900	0.031101	+55.505%	1,963,862	-67.847%
2022-07-05	0.015000	0.030000	0.011000	0.020000	+33.333%	317,323	-50.000%
2022-07-01	0.060000	0.060000	0.010000	0.015000	+50.000%	112,917	-33.333%
2022-06-30	0.024500	0.024500	0.008400	0.010000	-77.427%	783,492	0.000%
2022-06-29	0.039000	0.044300	0.034200	0.044300	+13.590%	125,122	-77.427%
2022-06-28	0.039000	0.039300	0.039000	0.039000	-2.256%	1,734	-74.359%
2022-06-27	0.040101	0.049800	0.039000	0.039900	-0.250%	10,538	-74.937%
2022-06-24	0.049900	0.049900	0.040000	0.040000	-19.840%	13,520	-75.000%
2022-06-23	0.040000	0.049900	0.040000	0.049900	+40.960%	28,138	-79.960%
2022-06-22	0.029899	0.038251	0.029899	0.035400	+45.082%	2,333	-71.751%
2022-06-21	0.037600	0.046200	0.024400	0.024400	+3.830%	6,641	-59.016%
2022-06-17	0.049900	0.049900	0.023500	0.023500	-50.526%	15,560	-57.447%
2022-06-15	0.021600	0.047500	0.021200	0.047500	+58.333%	31,700	-78.947%
2022-06-14	0.021100	0.040000	0.021100	0.030000	0.000%	66,825	-66.667%
2022-06-13	0.030100	0.032800	0.029900	0.030000	-38.900%	16,858	-66.667%
2022-06-09	0.038799	0.063800	0.038799	0.049100	+25.897%	85,600	-79.633%
2022-06-08	0.036799	0.073700	0.035500	0.039000	+15.727%	121,526	-74.359%
2022-06-07	0.034000	0.034000	0.030000	0.033700	-13.368%	21,808	-70.326%
2022-06-02	0.040000	0.040000	0.030000	0.038900	+3.733%	32,260	-74.293%
2022-06-01	0.029300	0.040000	0.029300	0.037500	+27.986%	70,227	-73.333%
2022-05-31	0.045000	0.047500	0.020000	0.029300	-28.710%	500,262	-65.870%
2022-05-27	0.057900	0.057900	0.035000	0.041100	-39.648%	180,119	-75.669%
2022-05-26	0.030500	0.068100	0.030500	0.068100	+59.485%	1,145	-85.316%
2022-05-25	0.049900	0.050000	0.039900	0.042700	-2.064%	20,166	-76.581%
2022-05-24	0.044800	0.045000	0.043600	0.043600	-14.510%	5,406	-77.064%
2022-05-23	0.049900	0.078300	0.049900	0.051000	+8.742%	23,547	-80.392%
2022-05-20	0.044800	0.050000	0.044800	0.046900	+13.559%	14,177	-78.678%
2022-05-19	0.051100	0.051100	0.036600	0.041300	-22.224%	41,014	-75.787%
2022-05-18	0.070000	0.070000	0.051000	0.053101	-3.453%	17,931	-81.168%
2022-05-17	0.080000	0.091050	0.046500	0.055000	-49.955%	64,667	-81.818%
2022-05-16	0.108720	0.110000	0.108720	0.109900	+0.091%	4,000	-90.901%
2022-05-13	0.109951	0.109951	0.075200	0.109800	+26.936%	36,050	-90.893%
2022-05-12	0.100100	0.100100	0.080000	0.086500	+1.765%	18,100	-88.439%
2022-05-11	0.089900	0.089900	0.080800	0.085000	+5.067%	11,400	-88.235%
2022-05-10	0.100200	0.100200	0.080800	0.080901	-19.099%	14,710	-87.639%
2022-05-09	0.101400	0.101400	0.100000	0.100000	-13.644%	4,400	-90.000%
2022-05-05	0.110200	0.115800	0.110000	0.115800	+5.082%	3,900	-91.364%
2022-05-04	0.140000	0.140000	0.110200	0.110200	-4.174%	34,572	-90.926%
2022-05-03	0.110100	0.125000	0.110100	0.115000	-11.607%	2,902	-91.304%
2022-04-29	0.140000	0.140000	0.124800	0.130101	+3.832%	65,947	-92.314%
2022-04-28	0.120000	0.125400	0.110100	0.125300	-1.494%	11,625	-92.019%
2022-04-27	0.150000	0.150100	0.127200	0.127200	-15.200%	28,116	-92.138%
2022-04-26	0.155100	0.170000	0.150000	0.150000	-6.250%	36,177	-93.333%
2022-04-25	0.190800	0.190800	0.157500	0.160000	-19.960%	12,407	-93.750%
2022-04-21	0.210000	0.210000	0.181891	0.199900	-8.513%	2,120	-94.997%
2022-04-20	0.200101	0.220000	0.200000	0.218500	+10.354%	5,728	-95.423%
2022-04-19	0.210000	0.300100	0.198000	0.198000	+3.719%	7,892	-94.949%
2022-04-18	0.210000	0.210000	0.190800	0.190900	-13.227%	1,200	-94.762%
2022-04-14	0.241000	0.250000	0.180900	0.220000	-7.718%	15,261	-95.455%
2022-04-13	0.240200	0.269200	0.238399	0.238399	+8.363%	28,400	-95.805%
2022-04-12	0.235100	0.262550	0.212400	0.220000	-24.138%	118,838	-95.455%
2022-04-08	0.290000	0.290000	0.290000	0.290000	-0.035%	500	-96.552%
2022-04-07	0.290101	0.290101	0.290101	0.290101	-3.300%	1,000	-96.553%
2022-04-06	0.280000	0.318900	0.273000	0.300000	+2.775%	68,329	-96.667%
2022-04-05	0.284100	0.322200	0.284100	0.291900	+12.269%	8,424	-96.574%
2022-04-04	0.260201	0.280000	0.253500	0.260000	+3.917%	28,747	-96.154%
2022-04-01	0.289900	0.289900	0.232600	0.250200	+0.080%	22,004	-96.003%
2022-03-31	0.266000	0.272800	0.250000	0.250000	0.000%	43,004	-96.000%
2022-03-30	0.291900	0.291900	0.250000	0.250000	+5.977%	3,700	-96.000%
2022-03-29	0.240000	0.256900	0.219800	0.235900	-10.981%	13,815	-95.761%
2022-03-28	0.260000	0.266800	0.260000	0.265000	+10.417%	13,749	-96.226%
2022-03-25	0.250101	0.285000	0.220900	0.240000	-4.000%	54,725	-95.833%
2022-03-24	0.230100	0.256300	0.180500	0.250000	+4.167%	32,900	-96.000%
2022-03-23	0.240000	0.240000	0.240000	0.240000	-4.000%	7,517	-95.833%
2022-03-22	0.170900	0.257700	0.170700	0.250000	0.000%	19,114	-96.000%
2022-03-21	0.240000	0.250000	0.224200	0.250000	+24.875%	2,340	-96.000%
2022-03-18	0.200700	0.213000	0.161600	0.200200	-9.000%	22,519	-95.005%
2022-03-17	0.160600	0.220000	0.160600	0.220000	+4.762%	8,816	-95.455%
2022-03-16	0.210400	0.215001	0.207597	0.210000	-4.589%	1,722	-95.238%
2022-03-15	0.220000	0.220100	0.220000	0.220100	-22.636%	1,026	-95.457%
2022-03-14	0.299900	0.299900	0.276500	0.284500	+23.107%	880	-96.485%
2022-03-11	0.297300	0.297300	0.203800	0.231100	-16.781%	5,806	-95.673%
2022-03-10	0.277800	0.277800	0.277700	0.277700	+11.169%	200	-96.399%
2022-03-09	0.277700	0.277700	0.201100	0.249800	+22.692%	19,100	-95.997%
2022-03-08	0.190000	0.250000	0.180000	0.203600	+19.765%	189,085	-95.088%
2022-03-07	0.160000	0.200000	0.160000	0.170000	+6.184%	114,199	-94.118%
2022-03-04	0.180100	0.180100	0.150000	0.160100	-15.737%	502,060	-93.754%
2022-03-03	0.226200	0.242100	0.190000	0.190000	-4.905%	613,706	-94.737%
2022-03-02	0.220000	0.220000	0.185100	0.199800	-20.080%	247,085	-94.995%
2022-03-01	0.220000	0.260000	0.220000	0.250000	-3.846%	12,080	-96.000%
2022-02-28	0.290000	0.313800	0.260000	0.260000	+5.648%	2,657	-96.154%
2022-02-25	0.200100	0.250000	0.195900	0.246100	+40.548%	30,740	-95.937%
2022-02-24	0.240000	0.240000	0.170200	0.175100	-24.002%	42,580	-94.289%
2022-02-23	0.239800	0.239800	0.230300	0.230400	-4.000%	2,525	-95.660%
2022-02-22	0.240000	0.240000	0.240000	0.240000	+6.714%	200	-95.833%
2022-02-18	0.249800	0.249800	0.224900	0.224900	-10.040%	7,284	-95.554%
2022-02-17	0.250000	0.250000	0.250000	0.250000	+25.000%	4,100	-96.000%
2022-02-16	0.200100	0.219700	0.180100	0.200000	-4.762%	70,967	-95.000%
2022-02-15	0.200100	0.214200	0.200100	0.210000	+14.255%	2,100	-95.238%
2022-02-14	0.240101	0.240200	0.183800	0.183800	-26.480%	12,645	-94.559%
2022-02-09	0.240300	0.250100	0.240300	0.250000	-3.846%	1,400	-96.000%
2022-02-08	0.250100	0.280000	0.240300	0.260000	+15.607%	5,460	-96.154%
2022-02-07	0.275300	0.275300	0.224900	0.224900	-16.704%	530	-95.554%
2022-02-04	0.250000	0.320000	0.250000	0.270000	+8.043%	49,919	-96.296%
2022-02-03	0.249800	0.250000	0.240000	0.249900	+32.784%	6,660	-95.998%
2022-02-02	0.220000	0.249800	0.180000	0.188200	-12.506%	12,447	-94.687%
2022-02-01	0.250000	0.250000	0.210298	0.215100	-13.960%	5,378	-95.351%
2022-01-31	0.250000	0.250000	0.250000	0.250000	0.000%	4,171	-96.000%
2022-01-28	0.283100	0.283100	0.230200	0.250000	-3.846%	6,717	-96.000%
2022-01-27	0.260000	0.260000	0.250100	0.260000	+12.945%	4,854	-96.154%
2022-01-25	0.250100	0.300000	0.230200	0.230200	-11.462%	23,490	-95.656%
2022-01-24	0.280000	0.280000	0.260000	0.260000	-10.376%	22,044	-96.154%
2022-01-21	0.330100	0.330100	0.290100	0.290100	-14.676%	1,227	-96.553%
2022-01-19	0.379000	0.380100	0.340000	0.340000	-2.802%	8,219	-97.059%
2022-01-18	0.400100	0.416262	0.262200	0.349800	+9.313%	29,642	-97.141%
2022-01-13	0.429949	0.429949	0.310000	0.320000	-3.030%	9,913	-96.875%
2022-01-12	0.330000	0.330000	0.330000	0.330000	-2.941%	601	-96.970%
2022-01-11	0.340000	0.360000	0.340000	0.340000	+2.999%	3,601	-97.059%
2022-01-10	0.370000	0.370000	0.330100	0.330100	-8.661%	900	-96.971%
2022-01-07	0.420100	0.420100	0.330100	0.361400	-8.064%	8,325	-97.233%
2022-01-06	0.441000	0.441000	0.350000	0.393100	-8.581%	140,305	-97.456%
2022-01-05	0.354949	0.457500	0.330000	0.430000	-4.444%	147,414	-97.674%
2022-01-04	0.450000	0.460000	0.440000	0.450000	-3.928%	32,768	-97.778%
2022-01-03	0.450000	0.470000	0.450000	0.468399	+11.497%	16,063	-97.865%
2021-12-31	0.539900	0.539900	0.410800	0.420100	-20.736%	45,583	-97.620%
2021-12-30	0.510100	0.560000	0.510000	0.530000	+10.417%	8,275	-98.113%
2021-12-29	0.610100	0.640000	0.480000	0.480000	-15.789%	3,667	-97.917%
2021-12-28	0.570000	0.570000	0.570000	0.570000	+11.765%	234	-98.246%
2021-12-27	0.449900	0.550000	0.449900	0.510000	+8.580%	18,849	-98.039%
2021-12-23	0.438000	0.470000	0.438000	0.469700	+6.774%	77,906	-97.871%
2021-12-22	0.440000	0.479800	0.420000	0.439900	+6.902%	63,774	-97.727%
2021-12-21	0.420000	0.450000	0.390000	0.411500	-2.024%	464,770	-97.570%
2021-12-20	0.500000	0.620938	0.360000	0.420000	-6.667%	62,874	-97.619%
2021-12-17	0.430000	0.499900	0.400200	0.450000	+4.651%	38,325	-97.778%
2021-12-16	0.440000	0.470200	0.410000	0.430000	-7.527%	33,937	-97.674%
2021-12-15	0.650000	0.670000	0.410200	0.465000	-3.125%	28,633	-97.849%
2021-12-14	0.520000	0.520000	0.480000	0.480000	-7.728%	7,159	-97.917%
2021-12-13	0.580000	0.580000	0.520200	0.520200	-8.769%	993	-98.078%
2021-12-10	0.635000	0.635100	0.570200	0.570200	-27.795%	7,368	-98.246%
2021-12-08	0.531200	0.789700	0.470000	0.789700	+19.742%	5,532	-98.734%
2021-12-07	0.649900	0.659900	0.634900	0.659500	+1.462%	4,074	-98.484%
2021-12-06	0.620000	0.680000	0.531100	0.650000	-0.108%	5,241	-98.462%
2021-12-03	0.650200	0.650700	0.650100	0.650700	-12.056%	700	-98.463%
2021-12-02	0.560000	0.739900	0.560000	0.739900	0.000%	6,019	-98.648%
2021-12-01	0.749800	0.750000	0.600100	0.739900	+5.700%	8,063	-98.648%
2021-11-30	0.799800	0.799800	0.650000	0.700000	+10.532%	25,470	-98.571%
2021-11-29	0.760100	0.800000	0.550000	0.633300	-5.266%	116,913	-98.421%
2021-11-26	0.700000	0.700100	0.668500	0.668500	+2.846%	3,301	-98.504%
2021-11-24	0.689800	0.689800	0.586500	0.650000	-1.515%	5,111	-98.462%
2021-11-23	0.810000	0.897500	0.639500	0.660000	-20.597%	33,025	-98.485%
2021-11-22	0.762100	1.200000	0.751200	0.831200	+9.368%	7,105	-98.797%
2021-11-19	0.810000	0.999900	0.760000	0.760000	-1.299%	7,070	-98.684%
2021-11-18	0.830000	1.216900	0.770000	0.770000	-16.811%	16,546	-98.701%
2021-11-17	0.684700	1.128600	0.684700	0.925600	+2.017%	11,208	-98.920%
2021-11-16	0.820000	1.040000	0.820000	0.907300	-14.406%	4,488	-98.898%
2021-11-15	0.770100	1.360000	0.770100	1.060000	-3.636%	3,605	-99.057%
2021-11-12	1.120000	1.120000	1.100000	1.100000	-16.031%	7,565	-99.091%
2021-11-11	1.310000	1.430000	1.300000	1.310000	-6.429%	17,281	-99.237%
2021-11-10	1.350000	1.440000	1.350000	1.400000	+0.719%	6,265	-99.286%
2021-11-09	1.270000	1.420000	1.250000	1.390000	-2.113%	7,302	-99.281%
2021-11-08	1.300000	1.440000	1.290000	1.420000	+7.576%	30,148	-99.296%
2021-11-05	1.370000	1.370000	1.160000	1.320000	-4.348%	37,468	-99.242%
2021-11-04	1.450000	1.450000	1.160000	1.380000	+7.812%	40,107	-99.275%
2021-11-03	1.320000	1.320000	1.220000	1.280000	-5.016%	23,718	-99.219%
2021-11-02	1.310000	1.440000	1.300000	1.347600	-7.062%	14,592	-99.258%
2021-11-01	1.390000	1.450000	1.380000	1.450000	0.000%	22,627	-99.310%
2021-10-29	1.275000	1.450000	1.160000	1.450000	+2.837%	18,916	-99.310%
2021-10-28	1.280000	1.410000	1.260000	1.410000	+5.224%	45,071	-99.291%
2021-10-26	1.340000	1.340000	1.270000	1.340000	+0.752%	59,103	-99.254%
2021-10-25	1.350000	1.370000	1.330000	1.330000	-1.115%	10,438	-99.248%
2021-10-22	1.300000	1.345000	1.130000	1.345000	+3.462%	9,831	-99.257%
2021-10-21	1.270400	1.373600	1.260000	1.300000	+3.175%	92,967	-99.231%
2021-10-20	1.430000	1.430000	1.140000	1.260000	-1.563%	75,205	-99.206%
2021-10-19	1.510000	1.523000	1.280000	1.280000	-5.185%	68,478	-99.219%
2021-10-18	1.410000	1.970000	1.320000	1.350000	0.000%	121,437	-99.259%

.dark-mode .mXXc08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXXc08{ color: #333333; background-color: white; border: 2px solid #333333; }ENJYWEnjoy Technology, Inc. Warrantstock NASDAQ

ENJYW
Enjoy Technology, Inc. Warrant
stock NASDAQ