Get the Stockscreener App
0.0006
7.69%
-0.000050
Enzolytics Inc Stock (ENZC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.0007 | $0.0006 | $0.0001 | 1,675,593.0 | -7.69% |
| Jun 04, 2025 | $0.0008 | $0.0006 | $0.0002 | 3,700,736.0 | +8.33% |
| Jun 03, 2025 | $0.0008 | $0.0006 | $0.0002 | 3,097,372.0 | -14.29% |
| Jun 02, 2025 | $0.0008 | $0.0006 | $0.0002 | 2,372,890.0 | +0.00% |
| May 30, 2025 | $0.0008 | $0.0006 | $0.0002 | 2,627,022.0 | +16.67% |
| May 29, 2025 | $0.0008 | $0.0006 | $0.0002 | 6,455,100.0 | -7.69% |
| May 28, 2025 | $0.0008 | $0.0006 | $0.0002 | 8,614,621.0 | -18.75% |
| May 27, 2025 | $0.0008 | $0.0007 | $0.0001 | 3,331,264.0 | +0.00% |
| May 23, 2025 | $0.0009 | $0.0006 | $0.0003 | 2,009,707.0 | +14.29% |
| May 22, 2025 | $0.0009 | $0.0006 | $0.0003 | 1,061,340.0 | +0.00% |
| May 21, 2025 | $0.0008 | $0.0006 | $0.0002 | 3,947,445.0 | +0.00% |
| May 20, 2025 | $0.001 | $0.00 | $0.000999 | 16,172,801.0 | -30.00% |
| May 19, 2025 | $0.001 | $0.0006 | $0.0004 | 7,836,101.0 | +42.86% |
| May 16, 2025 | $0.0008 | $0.0005 | $0.0003 | 22,314,800.0 | -22.22% |
| May 15, 2025 | $0.0011 | $0.0008 | $0.0003 | 6,774,880.0 | +5.88% |
| May 14, 2025 | $0.0011 | $0.0008 | $0.0003 | 12,962,015.0 | +6.25% |
| May 13, 2025 | $0.0011 | $0.0008 | $0.0003 | 6,689,830.0 | +0.00% |
| May 12, 2025 | $0.0011 | $0.0008 | $0.0003 | 5,091,238.0 | -5.88% |
| May 09, 2025 | $0.0011 | $0.0007 | $0.0004 | 6,881,897.0 | +21.43% |
| May 08, 2025 | $0.0009 | $0.0007 | $0.0002 | 5,752,287.0 | -22.22% |
| May 07, 2025 | $0.0009 | $0.0007 | $0.0002 | 10,562,787.0 | +28.57% |
Enzolytics Inc Stock (ENZC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enzolytics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENZC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enzolytics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enzolytics Inc Stock (ENZC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.0008 | $0.0006 | $0.0002 | 10,846,591.0 | -14.29% |
| May, 2025 | $0.0011 | $0.00 | $0.0011 | 144,877,755.0 | -4.11% |
| Apr, 2025 | $0.0008 | $0.0006 | $0.0002 | 86,969,848.0 | +4.29% |
| Mar, 2025 | $0.0009 | $0.0006 | $0.0003 | 54,852,886.0 | -12.50% |
| Feb, 2025 | $0.001 | $0.0006 | $0.0004 | 133,540,509.0 | -11.11% |
| Jan, 2025 | $0.0011 | $0.0008 | $0.0003 | 104,968,744.0 | -5.26% |
Enzolytics Inc Stock (ENZC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0019 | $0.0008 | $0.0011 | 284,163,870.0 | +6.11% |
| Nov, 2024 | $0.0018 | $0.0008 | $0.001 | 296,998,592.0 | -40.00% |
| Oct, 2024 | $0.002 | $0.0015 | $0.0005 | 193,288,724.0 | -16.67% |
| Sep, 2024 | $0.003 | $0.0017 | $0.0013 | 209,051,967.0 | -33.33% |
| Aug, 2024 | $0.0043 | $0.002 | $0.0023 | 158,637,804.0 | +17.39% |
| Jul, 2024 | $0.0029 | $0.0016 | $0.0013 | 188,507,945.0 | +21.05% |
| Jun, 2024 | $0.0037 | $0.0014 | $0.0023 | 257,447,164.0 | -48.65% |
| May, 2024 | $0.0055 | $0.0031 | $0.0024 | 336,186,340.0 | -25.10% |
| Apr, 2024 | $0.0115 | $0.0016 | $0.0099 | 449,226,221.0 | -53.51% |
| Mar, 2024 | $0.018 | $0.0077 | $0.0103 | 193,442,189.0 | -40.64% |
| Feb, 2024 | $0.02 | $0.011 | $0.009 | 88,590,425.0 | +11.18% |
| Jan, 2024 | $0.0247 | $0.015 | $0.0097 | 121,123,493.0 | -8.00% |
Enzolytics Inc Stock (ENZC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.027 | $0.01 | $0.017 | 235,877,587.0 | -31.37% |
| Nov, 2023 | $0.0301 | $0.016 | $0.0141 | 152,753,045.0 | -14.43% |
| Oct, 2023 | $0.0413 | $0.0272 | $0.0141 | 120,541,804.0 | -25.31% |
| Sep, 2023 | $0.0603 | $0.0385 | $0.0218 | 143,772,357.0 | -9.32% |
| Aug, 2023 | $0.0465 | $0.0305 | $0.016 | 141,276,009.0 | +3.04% |
| Jul, 2023 | $0.051 | $0.0418 | $0.00921 | 156,103,771.0 | -11.04% |
| Jun, 2023 | $0.0598 | $0.0405 | $0.0193 | 180,925,819.0 | +1.69% |
| May, 2023 | $0.132 | $0.0472 | $0.0848 | 552,611,928.0 | -23.87% |
| Apr, 2023 | $0.064 | $0.045 | $0.019 | 100,645,432.0 | +31.91% |
| Mar, 2023 | $0.054 | $0.044 | $0.01 | 64,534,262.0 | -11.49% |
| Feb, 2023 | $0.065 | $0.0415 | $0.0235 | 92,160,622.0 | +17.35% |
| Jan, 2023 | $0.0499 | $0.035 | $0.0149 | 104,841,943.0 | +22.63% |
9.75%
5.36%
Cap:
|
Volume (24h):