ENVX Stock Prices

Data as of Oct 28, 2026

Last

3.52

Change

+0.17

Open

3.37

Previous

3.35

High

3.54

Low

2.87

Bid

-

Ask

-

Volume

21,531,676

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.095

Hist Vol

0.871

Opt Volume

62,665

Open Int

379,175

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.37	3.54	2.87	3.52	+0.17	21,531,676	62,665	1.095	0.871
Oct 27, 2026	2.70	3.38	2.70	3.35	+0.67	19,552,512	68,621	1.220	0.870
Oct 26, 2026	2.77	2.86	2.64	2.68	-0.11	8,377,267	36,503	1.167	0.838
Oct 23, 2026	2.49	2.97	2.45	2.79	+0.24	28,766,743	49,955	1.233	0.841
Oct 22, 2026	2.47	2.57	2.46	2.55	+0.01	7,285,765	4,468	1.101	0.836
Oct 21, 2026	2.28	2.56	2.27	2.54	+0.29	8,602,390	9,452	1.116	0.837
Oct 20, 2026	2.28	2.34	2.20	2.25	-0.10	8,648,749	11,313	1.032	0.830
Oct 19, 2026	2.55	2.57	2.33	2.35	-0.14	7,401,247	4,922	1.054	0.839
Oct 16, 2026	2.65	2.67	2.46	2.49	-0.19	8,611,835	4,707	1.026	0.838
Oct 15, 2026	2.37	2.76	2.35	2.68	+0.24	12,097,371	8,301	1.020	0.845
Oct 14, 2026	2.57	2.74	2.35	2.44	-0.07	19,372,488	8,495	1.039	0.841
Oct 13, 2026	2.54	2.58	2.48	2.51	-0.08	5,871,309	3,791	0.993	0.840
Oct 12, 2026	2.81	2.94	2.46	2.59	+0.13	13,321,564	11,484	1.118	0.844
Oct 9, 2026	2.55	2.56	2.40	2.46	-0.04	6,351,457	3,725	0.931	0.843
Oct 8, 2026	2.52	2.55	2.45	2.50	-0.05	6,633,147	6,363	0.965	0.843
Oct 7, 2026	2.63	2.64	2.53	2.55	-0.15	5,399,967	4,496	1.000	0.843
Oct 6, 2026	2.70	2.74	2.66	2.70	+0.03	3,364,223	4,666	0.999	0.842
Oct 5, 2026	2.83	2.83	2.66	2.67	-0.13	4,524,638	5,319	0.914	0.847
Oct 2, 2026	2.88	2.92	2.73	2.80	+0.00	4,352,193	4,226	1.008	0.846
Oct 1, 2026	2.89	2.98	2.71	2.78	-0.12	9,854,627	4,309	1.020	0.847
Sep 30, 2026	2.78	2.99	2.75	2.90	+0.15	9,407,633	23,110	0.869	0.854
Sep 29, 2026	2.59	2.79	2.59	2.75	+0.19	11,106,602	18,772	0.894	0.852
Sep 28, 2026	2.86	2.88	2.48	2.56	-0.31	17,162,560	25,638	0.959	0.848
Sep 25, 2026	2.97	3.00	2.80	2.87	-0.09	5,786,734	11,121	0.831	0.841
Sep 24, 2026	2.91	2.98	2.79	2.96	+0.02	5,429,136	7,655	0.843	0.841
Sep 23, 2026	3.04	3.05	2.92	2.94	-0.12	4,120,806	4,416	0.886	0.841
Sep 22, 2026	3.04	3.08	2.96	3.06	+0.08	5,296,400	6,251	0.825	0.840
Sep 21, 2026	3.04	3.04	2.94	2.98	-0.01	4,978,305	6,476	0.890	0.840
Sep 18, 2026	2.97	3.02	2.86	2.99	+0.05	7,964,281	7,171	0.727	0.840
Sep 17, 2026	3.03	3.07	2.91	2.94	+0.02	6,695,774	6,582	0.860	0.843
Sep 16, 2026	3.01	3.02	2.85	2.92	-0.06	7,810,785	6,186	0.906	0.845
Sep 15, 2026	3.01	3.04	2.89	2.98	-0.04	7,505,910	4,197	0.969	0.845
Sep 14, 2026	3.03	3.10	2.98	3.02	-0.08	5,588,173	10,779	0.942	0.854
Sep 11, 2026	3.20	3.21	3.09	3.10	-0.04	4,886,286	5,730	0.849	0.854
Sep 10, 2026	3.12	3.22	3.07	3.14	-0.02	5,283,396	5,029	0.904	0.864
Sep 9, 2026	3.41	3.44	3.16	3.16	-0.31	8,282,087	9,987	0.860	0.864
Sep 8, 2026	3.33	3.55	3.32	3.47	+0.00	5,619,587	12,773	0.847	0.860
Sep 4, 2026	3.37	3.49	3.31	3.32	-0.05	4,241,061	6,617	0.820	0.859
Sep 3, 2026	3.34	3.44	3.32	3.37	+0.04	4,836,239	4,403	0.841	0.858
Sep 2, 2026	3.33	3.39	3.30	3.33	-0.02	3,530,491	11,308	0.804	0.859
Sep 1, 2026	3.30	3.38	3.24	3.35	-0.03	4,347,426	7,684	0.865	0.859
Aug 31, 2026	3.34	3.52	3.32	3.38	+0.02	7,518,743	8,287	0.925	0.860
Aug 28, 2026	3.57	3.59	3.35	3.36	-0.23	4,813,181	4,927	0.835	0.861
Aug 27, 2026	3.49	3.59	3.47	3.59	+0.19	4,173,799	6,169	0.882	0.860
Aug 26, 2026	3.40	3.49	3.31	3.40	+0.02	4,272,015	6,360	0.920	0.858
Aug 25, 2026	3.32	3.40	3.26	3.38	+0.11	5,195,483	9,550	0.907	0.858
Aug 24, 2026	3.34	3.38	3.24	3.27	-0.11	6,570,315	10,578	0.972	0.857
Aug 21, 2026	3.35	3.45	3.31	3.38	+0.11	7,020,039	19,494	0.986	0.857
Aug 20, 2026	3.36	3.44	3.17	3.27	-0.13	7,940,590	11,778	0.944	0.857
Aug 19, 2026	3.21	3.45	3.21	3.40	+0.27	12,757,158	63,701	0.944	0.856
Aug 18, 2026	3.57	3.62	3.06	3.14	-0.46	28,242,870	31,136	0.972	0.852
Aug 17, 2026	3.92	4.17	3.52	3.60	-0.79	33,313,633	39,736	0.984	0.841
Aug 14, 2026	4.50	4.60	4.31	4.39	-0.04	5,440,364	18,207	0.899	0.818
Aug 13, 2026	4.66	5.01	4.37	4.43	-0.30	10,572,008	29,430	0.988	0.819
Aug 12, 2026	5.00	5.04	4.63	4.73	-0.10	8,564,332	35,802	1.515	0.817
Aug 11, 2026	4.71	4.86	4.63	4.83	+0.19	4,032,947	11,140	1.582	0.817
Aug 10, 2026	4.74	4.86	4.61	4.64	-0.06	3,868,408	10,779	1.693	0.816
Aug 7, 2026	4.35	4.74	4.26	4.70	+0.44	4,777,338	13,222	1.583	0.816
Aug 6, 2026	4.23	4.47	4.16	4.26	-0.03	4,310,050	8,094	1.490	0.810
Aug 5, 2026	4.38	4.40	4.26	4.29	-0.11	5,157,318	12,774	1.357	0.810
Aug 4, 2026	4.36	4.45	4.28	4.40	+0.18	4,213,467	10,747	1.339	0.810
Aug 3, 2026	4.05	4.25	4.00	4.22	+0.13	4,990,940	9,235	1.281	0.809
Jul 31, 2026	4.27	4.30	3.93	4.09	-0.09	4,613,458	9,502	1.173	0.839
Jul 30, 2026	3.81	4.24	3.78	4.18	+0.50	8,250,124	14,654	1.106	0.838
Jul 29, 2026	3.96	4.04	3.67	3.68	-0.29	9,838,923	16,203	1.139	0.829
Jul 28, 2026	4.07	4.10	3.85	3.97	-0.26	8,338,655	9,925	1.162	0.828

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.