Dark

ENVXW
Enovix Corporation Warrant
stock NASDAQ

Inactive

Aug 29, 2025

0.9509USD-15.850%(-0.1791)2,894,541

Pre-market

0.00USD-100.000%(-1.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	1.0500	1.0500	0.5000	0.9509	-15.850%	2,894,541	0.000%
2025-08-28	1.5600	1.5600	1.1300	1.1300	-35.795%	2,645,644	-15.850%
2025-08-27	1.7900	1.7900	1.7600	1.7600	-1.676%	754,463	-45.972%
2025-08-26	1.8900	1.9600	1.7800	1.7900	-1.105%	684,304	-46.877%
2025-08-25	1.7700	1.8500	1.7700	1.8100	-2.162%	559,532	-47.464%
2025-08-22	1.8800	1.9700	1.7700	1.8500	+3.352%	821,999	-48.600%
2025-08-21	1.7500	1.8000	1.7500	1.7900	+13.291%	186,617	-46.877%
2025-08-20	1.3900	1.7700	1.3800	1.5800	+2.597%	686,328	-39.816%
2025-08-19	1.4800	1.6800	1.4700	1.5400	-0.645%	761,996	-38.253%
2025-08-18	1.7600	1.8000	1.5500	1.5500	+4.027%	1,706,231	-38.652%
2025-08-15	1.6200	1.7100	1.4600	1.4900	-15.819%	2,302,400	-36.181%
2025-08-14	1.9000	2.0500	1.6800	1.7700	-22.368%	1,314,477	-46.277%
2025-08-13	2.1300	2.3800	1.9900	2.2800	+7.042%	1,283,171	-58.294%
2025-08-12	2.0000	2.1300	1.8900	2.1300	-4.054%	847,913	-55.357%
2025-08-11	2.1800	2.3800	2.0700	2.2200	+1.370%	767,499	-57.167%
2025-08-08	2.3500	2.5300	2.1100	2.1900	-7.203%	498,093	-56.580%
2025-08-07	2.3500	2.4000	2.0600	2.3600	-7.087%	443,628	-59.708%
2025-08-06	2.6200	2.9500	2.4900	2.5400	-3.053%	407,136	-62.563%
2025-08-05	2.6700	2.9000	2.4700	2.6200	+3.968%	601,308	-63.706%
2025-08-04	2.5400	2.6000	2.3600	2.5200	-8.996%	641,697	-62.266%
2025-08-01	2.8000	2.8400	2.2800	2.7691	-40.192%	1,186,723	-65.660%
2025-07-31	4.7600	5.0300	4.5700	4.6300	-3.942%	466,592	-79.462%
2025-07-30	5.3100	5.3100	4.5500	4.8200	-12.681%	905,630	-80.272%
2025-07-29	6.2200	6.6000	5.3600	5.5200	-13.071%	896,770	-82.774%
2025-07-28	6.1100	6.6400	5.8400	6.3500	+7.627%	1,343,706	-85.025%
2025-07-25	5.5600	6.0000	5.3100	5.9000	+4.517%	983,520	-83.883%
2025-07-24	5.6200	6.1500	5.4100	5.6450	-2.336%	4,653,722	-83.155%
2025-07-23	5.8000	6.2500	5.7600	5.7800	-2.200%	847,668	-83.548%
2025-07-22	6.3200	6.4000	5.3600	5.9100	-3.589%	3,161,869	-83.910%
2022-01-07	8.2300	8.2300	6.1300	6.1300	-39.457%	300	-84.488%
2022-01-06	8.7800	10.1300	8.7800	10.1250	+3.740%	300	-90.608%
2022-01-05	12.2500	12.2500	9.7600	9.7600	-23.210%	1,984	-90.257%
2022-01-04	13.6300	13.6300	12.7100	12.7100	-17.575%	4,506	-92.518%
2022-01-03	15.4200	15.4200	15.4200	15.4200	-3.865%	125	-93.833%
2021-12-31	16.0900	16.3200	16.0400	16.0400	+29.879%	155	-94.072%
2021-12-29	13.3600	13.3600	12.3500	12.3500	-15.411%	1,299	-92.300%
2021-12-28	14.4200	14.6900	14.4200	14.6000	-0.171%	1,101	-93.487%
2021-12-27	14.6250	14.6250	14.6250	14.6250	+5.672%	100	-93.498%
2021-12-17	14.0500	14.0500	13.8400	13.8400	-1.565%	26	-93.129%
2021-12-16	13.9000	14.0600	13.9000	14.0600	-6.391%	239	-93.237%
2021-12-15	15.5700	15.5700	14.7000	15.0200	+2.177%	400	-93.669%
2021-12-13	15.6400	15.6400	14.7000	14.7000	-24.962%	200	-93.531%
2021-12-09	20.0000	20.0000	19.5900	19.5900	-9.348%	150	-95.146%
2021-12-08	21.8400	22.6500	21.4700	21.6100	0.000%	1,842	-95.600%
2021-12-07	21.5600	22.9200	21.4500	21.6100	+8.050%	4,352	-95.600%
2021-12-06	19.6300	20.0950	19.6300	20.0000	+14.679%	900	-95.246%
2021-12-03	22.7600	22.7600	17.4400	17.4400	-18.581%	255	-94.548%
2021-12-02	22.6500	22.6700	21.4200	21.4200	+1.565%	500	-95.561%
2021-12-01	23.9300	24.0050	21.0900	21.0900	-3.699%	400	-95.491%
2021-11-30	23.5400	23.5400	21.9000	21.9000	-2.493%	16,260	-95.658%
2021-11-29	22.4600	22.5700	22.4600	22.4600	+0.492%	2,926	-95.766%
2021-11-26	22.6400	22.6600	21.8000	22.3500	-5.457%	32,682	-95.745%
2021-11-24	24.0400	24.0400	23.6400	23.6400	+3.775%	812	-95.978%
2021-11-23	24.1500	24.1500	22.0500	22.7800	-6.332%	39,023	-95.826%
2021-11-22	26.5400	26.5400	23.1000	24.3200	+0.371%	41,218	-96.090%
2021-11-19	23.6200	24.4800	23.5500	24.2300	+0.958%	36,177	-96.076%
2021-11-18	22.0300	24.0000	21.4100	24.0000	+3.941%	776,904	-96.038%
2021-11-17	23.0900	23.7600	23.0900	23.0900	-0.388%	16,541	-95.882%
2021-11-16	21.6400	23.1800	21.6400	23.1800	+12.252%	19,024	-95.898%
2021-11-15	21.9400	21.9400	20.0400	20.6500	-7.274%	6,113	-95.395%
2021-11-12	22.0000	22.2700	19.9700	22.2700	+6.301%	86,610	-95.730%
2021-11-11	18.2700	20.9600	18.2700	20.9500	+19.034%	18,534	-95.461%
2021-11-10	19.2900	19.2900	17.4900	17.6000	-5.478%	16,097	-94.597%
2021-11-09	19.2900	20.0700	18.6200	18.6200	-2.308%	24,390	-94.893%
2021-11-08	19.0800	20.0200	18.8100	19.0600	+6.958%	32,191	-95.011%
2021-11-05	19.6200	19.6200	17.8200	17.8200	-6.994%	27,913	-94.664%
2021-11-04	19.1000	19.1600	18.6800	19.1600	-4.913%	3,088	-95.037%
2021-11-03	19.1100	21.1500	19.1100	20.1500	+6.164%	99,590	-95.281%
2021-11-02	16.7400	19.3600	16.7400	18.9800	+19.521%	18,290	-94.990%
2021-11-01	15.8800	15.8800	15.8800	15.8800	+4.268%	4,878	-94.012%
2021-10-29	14.9100	15.3100	14.9100	15.2300	+2.836%	31,137	-93.756%
2021-10-28	14.3100	14.8100	14.3100	14.8100	+11.019%	2,275	-93.579%
2021-10-27	13.7400	13.7400	13.2100	13.3400	+2.222%	12,438	-92.872%
2021-10-26	12.9100	13.0500	12.9100	13.0500	-1.953%	1,462	-92.713%
2021-10-25	13.5000	13.5000	13.3100	13.3100	+11.102%	11,869	-92.856%
2021-10-22	13.0200	13.0200	11.5900	11.9800	-2.284%	63,738	-92.063%
2021-10-21	12.2600	12.2600	12.2600	12.2600	-1.920%	8,130	-92.244%
2021-10-20	11.6000	12.5000	11.6000	12.5000	+17.261%	44,469	-92.393%
2021-10-19	10.6600	10.6600	10.6600	10.6600	+7.677%	8,130	-91.080%
2021-10-18	9.8400	10.0600	9.8400	9.9000	+3.233%	10,162	-90.395%
2021-10-14	9.5200	9.5900	9.5200	9.5900	-7.965%	5,040	-90.084%
2021-10-12	10.1400	10.7000	10.1100	10.4200	+6.110%	316,325	-90.874%
2021-10-11	10.1500	10.1500	9.8200	9.8200	-7.966%	22,357	-90.317%
2021-10-08	10.6700	10.6700	10.6700	10.6700	+5.227%	6,504	-91.088%
2021-10-07	9.6800	10.1400	9.6800	10.1400	+5.187%	1,137	-90.622%
2021-10-06	9.6400	9.6400	9.6400	9.6400	+4.104%	1,626	-90.136%
2021-10-05	9.3000	9.3000	9.2500	9.2600	+0.871%	11,382	-89.731%
2021-10-04	9.3800	9.4900	8.7800	9.1800	+3.262%	194,389	-89.642%
2021-10-01	8.5700	8.8900	8.5700	8.8900	+2.184%	11,950	-89.304%
2021-09-30	8.5800	8.7000	8.5800	8.7000	-4.185%	16,260	-89.070%
2021-09-29	9.1300	9.1300	9.0800	9.0800	-7.062%	24,390	-89.528%
2021-09-28	10.4800	10.4800	9.3400	9.7700	-1.512%	118,128	-90.267%
2021-09-27	9.4900	10.1700	9.4900	9.9200	+11.336%	83,167	-90.414%
2021-09-24	8.8400	8.9100	8.7600	8.9100	+5.319%	50,731	-89.328%
2021-09-23	8.2000	8.6100	8.2000	8.4600	+33.438%	40,650	-88.760%
2021-09-22	6.3400	6.3400	6.3400	6.3400	0.000%	8,130	-85.002%
2021-09-21	6.3400	6.3400	6.3400	6.3400	-3.206%	8,130	-85.002%
2021-09-20	6.6600	6.6850	6.5500	6.5500	+0.153%	8,943	-85.482%
2021-09-16	6.4400	7.0000	6.4000	6.5400	+3.810%	60,975	-85.460%
2021-09-15	6.3900	6.3900	6.0600	6.3000	+1.942%	26,829	-84.906%
2021-09-14	6.0900	6.1800	6.0800	6.1800	-0.803%	18,048	-84.613%
2021-09-13	5.8900	6.2300	5.8900	6.2300	-2.960%	9,430	-84.737%
2021-09-10	6.4200	6.4200	6.4200	6.4200	-1.382%	8,130	-85.188%
2021-09-09	6.5100	6.5100	6.5100	6.5100	+11.473%	24,390	-85.393%
2021-09-08	6.0200	6.0200	5.7300	5.8400	-13.095%	58,942	-83.717%
2021-09-03	6.5800	6.7200	6.5800	6.7200	+0.901%	16,260	-85.850%
2021-09-02	6.4900	6.7800	5.8200	6.6600	+4.389%	0	-85.722%
2021-09-01	5.8600	6.5000	5.8600	6.3800	+18.587%	34,633	-85.096%
2021-08-27	5.3500	5.3800	5.3200	5.3800	+8.687%	121,957	-82.325%
2021-08-26	5.1000	5.1000	4.9000	4.9500	-1.786%	96,059	-80.790%
2021-08-25	5.1950	5.1950	4.9100	5.0400	+1.818%	28,311	-81.133%
2021-08-24	4.9400	5.3000	4.8800	4.9500	+1.852%	179,630	-80.790%
2021-08-23	5.0000	5.0000	4.8400	4.8600	-1.818%	59,148	-80.434%
2021-08-20	4.8300	5.0350	4.8300	4.9500	+0.815%	2,854	-80.790%
2021-08-19	4.7900	5.1000	4.7100	4.9100	-1.800%	112,572	-80.633%
2021-08-18	4.8500	5.0999	4.7200	5.0000	+1.420%	44,699	-80.982%
2021-08-17	6.3900	6.3900	4.9300	4.9300	-10.364%	65,556	-80.712%
2021-08-16	5.5500	5.5900	5.2700	5.5000	-3.846%	88,573	-82.711%
2021-08-13	5.7400	5.7900	5.7200	5.7200	+4.189%	119,155	-83.376%
2021-08-12	5.3201	5.6000	5.1000	5.4900	+2.617%	44,757	-82.679%
2021-08-11	5.4700	5.5200	5.0500	5.3500	+2.885%	30,902	-82.226%
2021-08-10	4.9900	5.4700	4.9900	5.2000	+2.970%	19,152	-81.713%
2021-08-09	5.2700	5.2700	4.8250	5.0500	+2.020%	33,032	-81.170%
2021-08-06	5.5800	5.5800	4.2200	4.9500	-10.811%	107,726	-80.790%
2021-08-05	5.5999	5.9463	5.4300	5.5500	-2.289%	22,754	-82.867%
2021-08-04	6.0800	6.1000	5.6100	5.6800	-5.491%	12,065	-83.259%
2021-08-03	6.8400	6.8400	6.0100	6.0100	-14.143%	12,832	-84.178%
2021-08-02	7.8300	7.8300	7.0000	7.0000	+1.449%	16,290	-86.416%
2021-07-30	6.9900	6.9900	6.6100	6.9000	+0.730%	5,622	-86.219%
2021-07-29	7.2400	7.2500	6.8300	6.8500	-5.517%	3,211	-86.118%
2021-07-28	7.2500	7.2500	6.6900	7.2500	0.000%	54,129	-86.884%

.dark-mode .LMLWq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMLWq3{ color: #333333; background-color: white; border: 2px solid #333333; }ENVXWEnovix Corporation Warrantstock NASDAQ

ENVXW
Enovix Corporation Warrant
stock NASDAQ