5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
+21.53%
6 MONTH PERFORMANCE
+65.09%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
-9.79%
EnerSyn Global I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.75 | $1.79 (2.29%) | $1.85 | $1.66 | 162 | $13.50 M |
| 10/29/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.66 | 3.90 K | $13.80 M |
| 10/28/2026 | $1.79 | $1.78 (-0.56%) | $1.84 | $1.75 | 3.32 K | $13.42 M |
| 10/27/2026 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 915 | $12.44 M |
| 10/26/2026 | $1.70 | $1.70 (0%) | $1.83 | $1.70 | 1.23 K | $12.82 M |
| 10/23/2026 | $1.70 | $1.70 (0%) | $1.77 | $1.70 | 1.32 K | $12.82 M |
| 10/22/2026 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.71 | 2.04 K | $13.27 M |
| 10/21/2026 | $1.85 | $1.89 (2.16%) | $1.91 | $1.84 | 2.70 K | $14.25 M |
| 10/20/2026 | $1.84 | $1.91 (3.8%) | $1.91 | $1.78 | 9.72 K | $14.40 M |
| 10/19/2026 | $1.87 | $1.75 (-6.42%) | $1.95 | $1.75 | 21.24 K | $13.19 M |
| 10/16/2026 | $1.87 | $1.94 (3.74%) | $1.96 | $1.86 | 4.24 K | $14.63 M |
| 10/15/2026 | $1.89 | $1.98 (4.76%) | $2.05 | $1.89 | 3.20 K | $14.93 M |
| 10/14/2026 | $1.98 | $1.93 (-2.53%) | $2.03 | $1.92 | 10.06 K | $14.55 M |
| 10/13/2026 | $1.96 | $2.03 (3.57%) | $2.03 | $1.88 | 19.23 K | $15.31 M |
| 10/12/2026 | $2.18 | $1.96 (-10.09%) | $2.19 | $1.96 | 14.54 K | $14.78 M |
| 10/09/2026 | $2.07 | $2.16 (4.35%) | $2.20 | $2.05 | 20.80 K | $16.29 M |
| 10/08/2026 | $2.07 | $2.11 (1.93%) | $2.14 | $2.07 | 2.22 K | $15.91 M |
| 10/07/2026 | $2.10 | $2.06 (-1.9%) | $2.17 | $2.03 | 10.64 K | $15.53 M |
| 10/06/2026 | $2.08 | $2.10 (0.96%) | $2.26 | $2.08 | 16.00 K | $15.83 M |
| 10/05/2026 | $2.20 | $2.12 (-3.64%) | $2.25 | $2.10 | 19.50 K | $15.98 M |
| 10/02/2026 | $2.12 | $2.18 (2.83%) | $2.30 | $2.09 | 27.50 K | $16.44 M |
| 10/01/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.03 | 30.40 K | $15.83 M |
| 09/30/2026 | $2.37 | $2.28 (-3.8%) | $2.38 | $2.25 | 18.75 K | $17.19 M |
| 09/29/2026 | $2.49 | $2.32 (-6.83%) | $2.52 | $2.24 | 25.62 K | $17.49 M |
| 09/28/2026 | $2.47 | $2.57 (4.05%) | $2.68 | $2.43 | 48.81 K | $19.38 M |
| 09/25/2026 | $2.41 | $2.56 (6.22%) | $2.59 | $2.40 | 14.63 K | $19.30 M |
| 09/24/2026 | $2.24 | $2.58 (15.18%) | $2.70 | $2.17 | 39.35 K | $19.45 M |
| 09/23/2026 | $2.12 | $2.30 (8.49%) | $2.35 | $2.12 | 46.32 K | $17.34 M |
| 09/22/2026 | $2.19 | $2.30 (5.02%) | $2.50 | $2.05 | 152.10 K | $17.34 M |
| 09/21/2026 | $2.37 | $2.68 (13.08%) | $2.79 | $2.25 | 743.40 K | $20.21 M |
| 09/18/2026 | $2.15 | $2.33 (8.37%) | $2.45 | $2.15 | 766.42 K | $17.57 M |
| 09/17/2026 | $2.00 | $2.15 (7.5%) | $2.15 | $2.00 | 10.73 K | $16.21 M |
| 09/16/2026 | $2.18 | $2.00 (-8.26%) | $2.20 | $2.00 | 12.30 K | $15.08 M |
| 09/15/2026 | $2.03 | $2.15 (5.91%) | $2.19 | $2.03 | 5.80 K | $16.21 M |
| 09/14/2026 | $2.07 | $2.10 (1.45%) | $2.20 | $2.01 | 18.11 K | $15.83 M |
| 09/11/2026 | $2.04 | $2.15 (5.65%) | $2.19 | $2.03 | 104.78 K | $16.21 M |
| 09/10/2026 | $1.87 | $2.00 (7.01%) | $2.13 | $1.87 | 30.45 K | $15.08 M |
| 09/09/2026 | $1.74 | $1.86 (7.2%) | $1.86 | $1.73 | 5.60 K | $14.02 M |
| 09/08/2026 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.72 | 28.10 K | $13.57 M |
| 09/04/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.82 | 4.10 K | $14.17 M |
| 09/03/2026 | $1.88 | $1.90 (1.33%) | $1.90 | $1.85 | 6.23 K | $14.33 M |
| 09/02/2026 | $1.82 | $1.88 (3.3%) | $1.90 | $1.82 | 3.30 K | $14.17 M |
| 09/01/2026 | $1.83 | $1.86 (1.64%) | $1.87 | $1.83 | 2.00 K | $14.02 M |
| 08/31/2026 | $1.83 | $1.87 (2.19%) | $1.89 | $1.82 | 7.59 K | $14.10 M |
| 08/28/2026 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.85 | 5.25 K | $13.95 M |
| 08/27/2026 | $1.96 | $1.99 (1.53%) | $2.02 | $1.95 | 6.50 K | $15.00 M |
| 08/26/2026 | $2.02 | $1.96 (-2.97%) | $2.02 | $1.92 | 11.92 K | $14.78 M |
| 08/25/2026 | $1.88 | $2.01 (6.91%) | $2.01 | $1.88 | 11.90 K | $15.15 M |
| 08/24/2026 | $1.99 | $1.89 (-5.03%) | $2.04 | $1.82 | 35.04 K | $14.25 M |
| 08/21/2026 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.01 | 9.72 K | $15.68 M |
| 08/20/2026 | $2.09 | $2.19 (4.78%) | $2.20 | $2.06 | 17.50 K | $16.37 M |
| 08/19/2026 | $2.05 | $2.10 (2.44%) | $2.18 | $1.94 | 77.16 K | $15.70 M |
| 08/18/2026 | $1.94 | $2.10 (8.25%) | $2.12 | $1.85 | 102.64 K | $15.70 M |
| 08/17/2026 | $1.73 | $1.91 (10.4%) | $1.95 | $1.72 | 635.83 K | $14.28 M |
| 08/14/2026 | $1.65 | $1.81 (9.7%) | $1.85 | $1.59 | 69.00 K | $13.53 M |
| 08/13/2026 | $1.54 | $1.69 (9.74%) | $1.75 | $1.54 | 85.44 K | $12.64 M |
| 08/12/2026 | $1.36 | $1.63 (19.85%) | $1.64 | $1.36 | 356.60 K | $12.19 M |
| 08/11/2026 | $1.30 | $1.32 (1.54%) | $1.37 | $1.24 | 424.10 K | $9.87 M |
| 08/10/2026 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.42 | 5.82 M | $10.77 M |
| 08/07/2026 | $1.55 | $1.49 (-3.87%) | $1.83 | $1.43 | 150.10 K | $11.23 M |
| 08/06/2026 | $1.44 | $1.46 (1.39%) | $1.49 | $1.44 | 8.42 K | $11.01 M |
| 08/05/2026 | $1.40 | $1.45 (3.57%) | $1.49 | $1.40 | 5.30 K | $10.93 M |
| 08/04/2026 | $1.42 | $1.43 (0.7%) | $1.49 | $1.42 | 4.96 K | $10.78 M |
| 08/03/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.39 | 33.83 K | $10.71 M |
| 07/31/2026 | $1.41 | $1.42 (0.71%) | $1.46 | $1.38 | 17.48 K | $10.71 M |
| 07/30/2026 | $1.37 | $1.44 (5.11%) | $1.45 | $1.35 | 15.83 K | $10.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
