EnerSyn Global Inc. ESYN
NasdaqCM
$2.18+0.08 (+3.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.18 | +3.81% | $2.12 | $2.30 | $2.09 | 27.50K |
| 2026-10-01 | $2.10 | -7.89% | $2.27 | $2.27 | $2.03 | 30.40K |
| 2026-09-30 | $2.28 | -1.51% | $2.37 | $2.38 | $2.25 | 18.70K |
| 2026-09-29 | $2.32 | -9.92% | $2.49 | $2.52 | $2.24 | 24.70K |
| 2026-09-28 | $2.57 | +0.39% | $2.47 | $2.68 | $2.43 | 47.20K |
| 2026-09-25 | $2.56 | -0.78% | $2.41 | $2.59 | $2.40 | 14.60K |
| 2026-09-24 | $2.58 | +12.17% | $2.24 | $2.70 | $2.17 | 38.90K |
| 2026-09-23 | $2.30 | 0.00% | $2.12 | $2.35 | $2.12 | 46.30K |
| 2026-09-22 | $2.30 | -14.18% | $2.19 | $2.50 | $2.05 | 144.60K |
| 2026-09-21 | $2.68 | +15.02% | $2.37 | $2.79 | $2.25 | 743.40K |
| 2026-09-18 | $2.33 | +8.37% | $2.15 | $2.45 | $2.15 | 766.40K |
| 2026-09-17 | $2.15 | +7.50% | $2.00 | $2.15 | $2.00 | 10.70K |
| 2026-09-16 | $2.00 | -6.98% | $2.18 | $2.20 | $2.00 | 12.30K |
| 2026-09-15 | $2.15 | +2.38% | $2.03 | $2.19 | $2.03 | 5.80K |
| 2026-09-14 | $2.10 | -2.33% | $2.07 | $2.20 | $2.01 | 18.10K |
| 2026-09-11 | $2.15 | +7.45% | $2.04 | $2.19 | $2.03 | 104.70K |
| 2026-09-10 | $2.00 | +7.58% | $1.87 | $2.13 | $1.87 | 30.40K |
| 2026-09-09 | $1.86 | +3.33% | $1.74 | $1.86 | $1.73 | 5.60K |
| 2026-09-08 | $1.80 | -4.26% | $1.83 | $1.84 | $1.72 | 28.10K |
| 2026-09-04 | $1.88 | -1.05% | $1.94 | $1.94 | $1.82 | 4.10K |
| 2026-09-03 | $1.90 | +1.06% | $1.88 | $1.90 | $1.85 | 4.70K |
| 2026-09-02 | $1.88 | +1.08% | $1.82 | $1.90 | $1.82 | 3.30K |
| 2026-09-01 | $1.86 | -0.53% | $1.83 | $1.87 | $1.83 | 2.00K |
| 2026-08-31 | $1.87 | +1.08% | $1.83 | $1.89 | $1.82 | 7.20K |
| 2026-08-28 | $1.85 | -7.04% | $2.00 | $2.00 | $1.85 | 5.20K |
| 2026-08-27 | $1.99 | +1.53% | $1.96 | $2.02 | $1.95 | 6.50K |
| 2026-08-26 | $1.96 | -2.49% | $2.02 | $2.02 | $1.92 | 11.90K |
| 2026-08-25 | $2.01 | +6.35% | $1.88 | $2.01 | $1.88 | 11.90K |
| 2026-08-24 | $1.89 | -9.13% | $1.99 | $2.04 | $1.82 | 35.00K |
| 2026-08-21 | $2.08 | -5.02% | $2.10 | $2.13 | $2.01 | 9.70K |
| 2026-08-20 | $2.19 | +4.29% | $2.09 | $2.20 | $2.06 | 17.50K |
| 2026-08-19 | $2.10 | 0.00% | $2.05 | $2.18 | $1.94 | 77.10K |
| 2026-08-18 | $2.10 | +9.95% | $1.94 | $2.12 | $1.85 | 102.60K |
| 2026-08-17 | $1.91 | +5.52% | $1.73 | $1.95 | $1.72 | 635.80K |
| 2026-08-14 | $1.81 | +7.10% | $1.65 | $1.85 | $1.59 | 69.00K |
| 2026-08-13 | $1.69 | +3.68% | $1.54 | $1.75 | $1.54 | 85.40K |
| 2026-08-12 | $1.63 | +23.48% | $1.36 | $1.64 | $1.36 | 356.60K |
| 2026-08-11 | $1.32 | -8.33% | $1.30 | $1.37 | $1.24 | 424.10K |
| 2026-08-10 | $1.44 | -3.36% | $1.46 | $1.47 | $1.42 | 5.82M |
| 2026-08-07 | $1.49 | +2.05% | $1.55 | $1.83 | $1.43 | 150.10K |
| 2026-08-06 | $1.46 | +0.69% | $1.44 | $1.49 | $1.44 | 8.40K |
| 2026-08-05 | $1.45 | +1.40% | $1.40 | $1.49 | $1.40 | 5.30K |
| 2026-08-04 | $1.43 | +0.70% | $1.42 | $1.49 | $1.42 | 4.60K |
| 2026-08-03 | $1.42 | 0.00% | $1.46 | $1.46 | $1.39 | 33.80K |
| 2026-07-31 | $1.42 | -1.39% | $1.41 | $1.46 | $1.38 | 17.40K |
| 2026-07-30 | $1.44 | +2.13% | $1.37 | $1.45 | $1.35 | 15.80K |
| 2026-07-29 | $1.41 | +2.55% | $1.33 | $1.44 | $1.32 | 32.60K |
| 2026-07-28 | $1.38 | -7.09% | $1.46 | $1.47 | $1.34 | 22.40K |
| 2026-07-27 | $1.48 | +4.23% | $1.46 | $1.49 | $1.42 | 4.00K |
| 2026-07-24 | $1.42 | -0.70% | $1.38 | $1.44 | $1.34 | 30.20K |
| 2026-07-23 | $1.43 | +14.40% | $1.25 | $1.43 | $1.25 | 44.40K |
| 2026-07-22 | $1.25 | -0.79% | $1.29 | $1.29 | $1.19 | 20.00K |
| 2026-07-21 | $1.26 | +4.13% | $1.22 | $1.29 | $1.22 | 12.30K |
| 2026-07-20 | $1.21 | -0.82% | $1.21 | $1.22 | $1.19 | 5.00K |
| 2026-07-17 | $1.22 | +1.67% | $1.17 | $1.22 | $1.16 | 13.30K |
| 2026-07-16 | $1.20 | -1.64% | $1.22 | $1.22 | $1.18 | 18.00K |
| 2026-07-15 | $1.22 | +2.52% | $1.20 | $1.22 | $1.18 | 13.00K |
| 2026-07-14 | $1.19 | +1.71% | $1.19 | $1.19 | $1.15 | 21.20K |
| 2026-07-13 | $1.17 | -3.31% | $1.20 | $1.20 | $1.16 | 10.90K |
| 2026-07-10 | $1.21 | -4.72% | $1.25 | $1.25 | $1.21 | 20.40K |
| 2026-07-09 | $1.27 | +5.83% | $1.21 | $1.28 | $1.20 | 15.00K |
| 2026-07-08 | $1.20 | +2.56% | $1.19 | $1.25 | $1.13 | 88.20K |
| 2026-07-07 | $1.17 | -7.87% | $1.29 | $1.32 | $1.14 | 47.50K |
| 2026-07-06 | $1.27 | -5.22% | $1.32 | $1.36 | $1.26 | 50.70K |
| 2026-07-02 | $1.34 | -6.29% | $1.42 | $1.45 | $1.27 | 32.70K |
| 2026-07-01 | $1.43 | +0.70% | $1.44 | $1.44 | $1.40 | 24.80K |
| 2026-06-30 | $1.42 | +5.19% | $1.35 | $1.42 | $1.27 | 35.50K |
| 2026-06-29 | $1.35 | 0.00% | $1.36 | $1.40 | $1.35 | 16.00K |
| 2026-06-26 | $1.35 | 0.00% | $1.35 | $1.38 | $1.30 | 31.30K |
| 2026-06-25 | $1.35 | 0.00% | $1.34 | $1.35 | $1.27 | 16.10K |
| 2026-06-24 | $1.35 | -5.59% | $1.39 | $1.45 | $1.33 | 39.10K |
| 2026-06-23 | $1.43 | +0.70% | $1.39 | $1.49 | $1.37 | 43.60K |
| 2026-06-22 | $1.42 | -8.97% | $1.53 | $1.57 | $1.37 | 65.70K |
| 2026-06-18 | $1.56 | -7.69% | $1.67 | $1.69 | $1.52 | 56.40K |
| 2026-06-17 | $1.69 | +4.97% | $1.54 | $1.74 | $1.54 | 97.90K |
| 2026-06-16 | $1.61 | -4.17% | $1.52 | $1.68 | $1.48 | 195.20K |
| 2026-06-15 | $1.68 | -5.08% | $1.62 | $1.84 | $1.56 | 209.60K |
| 2026-06-12 | $1.77 | -4.84% | $1.68 | $1.95 | $1.65 | 529.20K |
| 2026-06-11 | $1.86 | +30.99% | $1.45 | $1.89 | $1.33 | 1.20M |
| 2026-06-10 | $1.42 | +15.92% | $1.98 | $2.60 | $1.42 | 26.16M |
| 2026-06-09 | $1.23 | +4.70% | $1.21 | $1.37 | $1.13 | 10.15M |
| 2026-06-08 | $1.17 | +12.50% | $1.04 | $1.22 | $1.02 | 50.70K |
| 2026-06-05 | $1.04 | -2.80% | $1.04 | $1.05 | $1.04 | 26.90K |
| 2026-06-04 | $1.07 | +4.90% | $1.02 | $1.07 | $1.02 | 14.40K |
| 2026-06-03 | $1.02 | -0.97% | $1.09 | $1.09 | $1.00 | 41.00K |
| 2026-06-02 | $1.03 | -5.50% | $1.03 | $1.03 | $1.03 | 10.60K |
| 2026-06-01 | $1.09 | +0.93% | $1.09 | $1.10 | $1.07 | 17.20K |
| 2026-05-29 | $1.08 | -0.92% | $1.08 | $1.09 | $1.06 | 14.50K |
| 2026-05-28 | $1.09 | -0.91% | $1.10 | $1.10 | $1.04 | 5.50K |
| 2026-05-27 | $1.10 | +1.85% | $1.09 | $1.11 | $1.09 | 15.10K |