Nasdaq · ESYN · stock
EnerSyn Global Inc. (ESYN) stock price history
Every Nasdaq trading session of EnerSyn Global Inc. from Mar 24, 2022 to Nov 12, 2026: 1,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESYN adjusted close, 2022 to 2026
- $56.40
- All time high, 2023
- $2.81
- 52 week high, $0.8800 low
- 1,166
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ESYN key facts
- EnerSyn Global Inc. (ESYN) closed at $1.45 on Nov 12, 2026 on Nasdaq.
- ESYN's all time high close is $56.40, set on Jul 25, 2023; its all time low close is $0.9200 on Mar 30, 2026.
- ESYN's 52 week range is $0.8800 to $2.81.
- ESYN returned -19.9% over the year to Nov 12, 2026.
- Since Mar 24, 2022 ESYN returned -97%, -53.2% a year compounded.
- ESYN's deepest drawdown was -98.4% from Jul 25, 2023 to Mar 30, 2026.
- DataCedar holds 1,166 daily sessions of ESYN history from Mar 24, 2022 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ESYN price chart, 2022 to 2026
ESYN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.0% |
| 3 months | -11.0% |
| 6 months | +36.8% |
| Year to date | -2.0% |
| 1 year | -19.9% |
| 3 years | -97.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 24, 2022 | -97.0% |
| Compound annual growth, 4.6 years | -53.2% |
ESYN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.40 on Jul 25, 2023
- All time low close
- $0.9200 on Mar 30, 2026
- 52 week high
- $2.81 on Dec 8, 2025
- 52 week low
- $0.8800 on Mar 30, 2026
- Deepest drawdown
- -98.4% from Jul 25, 2023 to Mar 30, 2026, not yet recovered
- Best single session
- +227.8% on Sep 2, 2025
- Worst single session
- -62.9% on Jan 8, 2024
- Volatility, 1 year annualised
- 109.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +2%
- Worst calendar year
- 2024, -94%
ESYN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 24, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.42 | $2.79 | $0.8800 | $1.45 | -2.7% | 55.7M | 219 |
| 2025 | $3.43 | $7.77 | $0.9000 | $1.49 | -53.8% | 632.9M | 250 |
| 2024 | $51.50 | $51.50 | $1.95 | $3.22 | -93.7% | 33.8M | 252 |
| 2023 | $50.10 | $75.20 | $23.40 | $51.50 | +2.5% | 1.3M | 250 |
| 2022 | $49.25 | $52.00 | $49.00 | $50.25 | n/a | 571K | 195 |
ESYN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.45 | -17.1% |
| October 2026 | $1.75 | -23.2% |
| September 2026 | $2.28 | +21.9% |
| August 2026 | $1.87 | +31.7% |
| July 2026 | $1.42 | 0.0% |
| June 2026 | $1.42 | +31.5% |
| May 2026 | $1.08 | +1.9% |
| April 2026 | $1.06 | -1.9% |
| March 2026 | $1.08 | -16.3% |
| February 2026 | $1.29 | -21.8% |
| January 2026 | $1.65 | +10.7% |
| December 2025 | $1.49 | -5.1% |
About the ESYN data
Daily bars. 1,166 sessions from Mar 24, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AESYN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- ESOA Energy Services of America CORP
- ESPO VanEck Video Gaming and eSports ETF
- ESQ Esquire Financial Holdings, Inc.
- ESTA Establishment Labs Holdings INC.
- ETEC iShares Breakthrough Environmental Solutions ETF
- ETHA iShares Ethereum Trust ETF
- ETHB iShares Staked Ethereum Trust ETF
- ETON Eton Pharmaceuticals, Inc.
Common questions
ESYN share price history
