EnerSyn Global Stock Price History
NASDAQ: ESYNHealth CareOther PharmaceuticalsUSD
2.16+0.045 (+2.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESYN price history at a glance
The price history for EnerSyn Global (ESYN) on this page begins on March 21, 2022, when the stock closed at $49.00; it most recently closed at $2.16 on October 5, 2026. The highest price in this record is $75.20, reached on August 21, 2023; the latest close is 97.1% below that peak. Across the 3 complete calendar years in the table, ESYN finished higher in 1 and lower in 2. Its best year was 2023 (+2.5%) and its worst was 2024 (-95.5%).
Over roughly 5 years the share price changed -95.6%, a -49.7% compound annual price return (excluding dividends). In the last 12 months alone, ESYN has lost 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $75.20
- Date of high
- Aug 21, 2023
- Low since 2022
- $0.88
- Date of low
- Mar 30, 2026
- 52-week high
- $2.81
- 52-week low
- $0.88
- IPO year
- 2022
- Last close
- $2.16
ESYN returns
1 week
-0.92%
1 month
+16.13%
3 months
+78.51%
6 months
+109.71%
Year to date
+44.97%
1 year
-21.17%
3 years
-95.91%
ESYN price return, excluding dividends.
ESYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.16 | +39.35% |
| 2025 | 1.55 | -32.90% |
| 2024 | 2.31 | -95.51% |
| 2023 | 51.50 | +2.49% |
| 2022* | 50.25 | +2.55% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ESYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.07 | 2.19 | 2.06 | 2.16 | +2.37% | |
| 2.07 | 2.12 | 2.07 | 2.11 | +2.43% | |
| 2.10 | 2.17 | 2.03 | 2.06 | -1.90% | |
| 2.08 | 2.26 | 2.08 | 2.10 | -0.94% | |
| 2.20 | 2.25 | 2.10 | 2.12 | -2.75% | |
| 2.12 | 2.30 | 2.09 | 2.18 | +3.81% | |
| 2.27 | 2.27 | 2.03 | 2.10 | -7.89% | |
| 2.37 | 2.38 | 2.25 | 2.28 | -1.51% | |
| 2.49 | 2.52 | 2.24 | 2.32 | -9.92% | |
| 2.47 | 2.68 | 2.43 | 2.57 | +0.39% | |
| 2.41 | 2.59 | 2.40 | 2.56 | -0.78% | |
| 2.24 | 2.70 | 2.17 | 2.58 | +12.17% | |
| 2.12 | 2.35 | 2.12 | 2.30 | 0.00% | |
| 2.19 | 2.50 | 2.05 | 2.30 | -14.18% | |
| 2.37 | 2.79 | 2.25 | 2.68 | +15.02% | |
| 2.15 | 2.45 | 2.15 | 2.33 | +8.37% | |
| 2.00 | 2.15 | 2.00 | 2.15 | +7.50% | |
| 2.18 | 2.20 | 2.00 | 2.00 | -6.98% | |
| 2.03 | 2.19 | 2.03 | 2.15 | +2.38% | |
| 2.07 | 2.20 | 2.01 | 2.10 | -2.33% | |
| 2.04 | 2.19 | 2.03 | 2.15 | +7.45% | |
| 1.87 | 2.13 | 1.87 | 2.00 | +7.58% | |
| 1.74 | 1.86 | 1.73 | 1.86 | +3.33% | |
| 1.83 | 1.84 | 1.72 | 1.80 | -4.26% | |
| 1.94 | 1.94 | 1.82 | 1.88 | -1.05% | |
| 1.88 | 1.90 | 1.85 | 1.90 | +1.06% | |
| 1.82 | 1.90 | 1.82 | 1.88 | +1.08% | |
| 1.83 | 1.87 | 1.83 | 1.86 | -0.53% | |
| 1.83 | 1.89 | 1.82 | 1.87 | +1.08% | |
| 2.00 | 2.00 | 1.85 | 1.85 | -7.04% | |
| 1.96 | 2.02 | 1.95 | 1.99 | +1.53% | |
| 2.02 | 2.02 | 1.92 | 1.96 | -2.49% | |
| 1.88 | 2.01 | 1.88 | 2.01 | +6.35% | |
| 1.99 | 2.04 | 1.82 | 1.89 | -9.13% | |
| 2.10 | 2.13 | 2.01 | 2.08 | -5.02% | |
| 2.09 | 2.20 | 2.06 | 2.19 | +4.29% | |
| 2.05 | 2.18 | 1.94 | 2.10 | 0.00% | |
| 1.94 | 2.12 | 1.85 | 2.10 | +9.95% | |
| 1.73 | 1.95 | 1.72 | 1.91 | +5.52% | |
| 1.65 | 1.85 | 1.59 | 1.81 | +7.10% | |
| 1.54 | 1.75 | 1.54 | 1.69 | +3.68% | |
| 1.36 | 1.64 | 1.36 | 1.63 | +23.48% | |
| 1.30 | 1.37 | 1.24 | 1.32 | -8.33% | |
| 1.46 | 1.47 | 1.42 | 1.44 | -3.36% | |
| 1.55 | 1.83 | 1.43 | 1.49 | +2.05% | |
| 1.44 | 1.49 | 1.44 | 1.46 | +0.69% | |
| 1.40 | 1.49 | 1.40 | 1.45 | +1.40% | |
| 1.42 | 1.49 | 1.42 | 1.43 | +0.70% | |
| 1.46 | 1.46 | 1.39 | 1.42 | 0.00% | |
| 1.41 | 1.46 | 1.38 | 1.42 | -1.39% | |
| 1.37 | 1.45 | 1.35 | 1.44 | +2.13% | |
| 1.33 | 1.44 | 1.32 | 1.41 | +2.55% | |
| 1.46 | 1.47 | 1.34 | 1.38 | -7.09% | |
| 1.46 | 1.49 | 1.42 | 1.48 | +4.23% | |
| 1.38 | 1.44 | 1.34 | 1.42 | -0.70% | |
| 1.25 | 1.43 | 1.25 | 1.43 | +14.40% | |
| 1.29 | 1.29 | 1.19 | 1.25 | -0.79% | |
| 1.22 | 1.29 | 1.22 | 1.26 | +4.13% | |
| 1.21 | 1.22 | 1.19 | 1.21 | -0.82% | |
| 1.18 | 1.22 | 1.16 | 1.22 | +1.67% | |
| 1.22 | 1.22 | 1.18 | 1.20 | -1.64% | |
| 1.20 | 1.22 | 1.18 | 1.22 | +2.52% | |
| 1.19 | 1.19 | 1.15 | 1.19 | +1.71% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -3.31% | |
| 1.25 | 1.25 | 1.21 | 1.21 | -4.72% | |
| 1.21 | 1.29 | 1.20 | 1.27 | +5.83% | |
| 1.19 | 1.25 | 1.13 | 1.20 | +2.56% | |
| 1.29 | 1.32 | 1.14 | 1.17 | -7.87% | |
| 1.32 | 1.36 | 1.26 | 1.27 | -5.22% | |
| 1.42 | 1.45 | 1.27 | 1.34 | -6.29% | |
| 1.44 | 1.44 | 1.40 | 1.43 | +0.70% | |
| 1.35 | 1.42 | 1.27 | 1.42 | +5.19% | |
| 1.36 | 1.40 | 1.35 | 1.35 | 0.00% | |
| 1.35 | 1.38 | 1.30 | 1.35 | 0.00% | |
| 1.34 | 1.35 | 1.27 | 1.35 | 0.00% | |
| 1.39 | 1.45 | 1.33 | 1.35 | -5.59% | |
| 1.39 | 1.49 | 1.37 | 1.43 | +0.70% | |
| 1.53 | 1.57 | 1.37 | 1.42 | -8.97% | |
| 1.67 | 1.69 | 1.52 | 1.56 | -7.69% | |
| 1.54 | 1.74 | 1.54 | 1.69 | +4.97% | |
| 1.52 | 1.68 | 1.48 | 1.61 | -4.17% | |
| 1.62 | 1.84 | 1.56 | 1.68 | -5.08% | |
| 1.68 | 1.95 | 1.65 | 1.77 | -4.84% | |
| 1.45 | 1.89 | 1.33 | 1.86 | +30.99% | |
| 1.98 | 2.60 | 1.42 | 1.42 | +15.92% | |
| 1.21 | 1.37 | 1.13 | 1.23 | +4.70% | |
| 1.04 | 1.22 | 1.03 | 1.17 | +12.50% | |
| 1.04 | 1.05 | 1.04 | 1.04 | -2.80% | |
| 1.02 | 1.07 | 1.02 | 1.07 | +4.90% | |
| 1.09 | 1.09 | 1.00 | 1.02 | -0.97% | |
| 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | |
| 1.09 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.08 | 1.09 | 1.06 | 1.08 | -0.92% | |
| 1.10 | 1.10 | 1.04 | 1.09 | -0.91% | |
| 1.09 | 1.11 | 1.09 | 1.10 | +1.85% | |
| 1.06 | 1.10 | 1.04 | 1.08 | +1.89% | |
| 1.11 | 1.14 | 1.05 | 1.06 | -0.93% | |
| 1.07 | 1.09 | 1.06 | 1.07 | +1.90% | |
| 1.10 | 1.10 | 1.03 | 1.05 | -0.47% | |
| 1.05 | 1.09 | 1.05 | 1.06 | +0.48% | |
| 1.05 | 1.08 | 1.05 | 1.05 | +3.86% | |
| 1.05 | 1.05 | 1.01 | 1.01 | -2.79% | |
| 1.03 | 1.06 | 0.98 | 1.04 | 0.00% | |
| 1.06 | 1.06 | 1.04 | 1.04 | -1.89% | |
| 1.09 | 1.09 | 1.05 | 1.06 | -0.93% | |
| 1.04 | 1.10 | 1.02 | 1.07 | 0.00% | |
| 1.07 | 1.10 | 1.05 | 1.07 | -1.83% | |
| 1.08 | 1.10 | 1.06 | 1.09 | +2.83% | |
| 1.06 | 1.10 | 1.05 | 1.06 | 0.00% | |
| 1.07 | 1.10 | 1.04 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.05 | 1.05 | -1.87% | |
| 1.08 | 1.09 | 1.06 | 1.07 | +0.94% | |
| 1.08 | 1.10 | 1.06 | 1.06 | -1.85% | |
| 1.06 | 1.08 | 1.06 | 1.08 | +1.89% | |
| 1.05 | 1.09 | 1.05 | 1.06 | -2.39% | |
| 1.06 | 1.10 | 1.04 | 1.09 | +1.50% | |
| 1.03 | 1.08 | 1.03 | 1.07 | +0.94% | |
| 1.13 | 1.15 | 1.00 | 1.06 | -7.02% | |
| 1.14 | 1.15 | 1.11 | 1.14 | -0.87% | |
| 1.19 | 1.19 | 1.15 | 1.15 | +0.88% | |
| 1.15 | 1.18 | 1.13 | 1.14 | -2.56% | |
| 1.20 | 1.20 | 1.16 | 1.17 | 0.00% | |
| 1.16 | 1.17 | 1.12 | 1.17 | +3.54% | |
| 1.06 | 1.14 | 1.06 | 1.13 | +2.73% | |
| 1.06 | 1.10 | 1.04 | 1.10 | +2.80% | |
| 1.08 | 1.09 | 1.00 | 1.07 | +3.88% | |
| 1.04 | 1.06 | 0.99 | 1.03 | 0.00% | |
| 1.09 | 1.09 | 1.01 | 1.03 | 0.00% | |
| 1.05 | 1.09 | 1.00 | 1.03 | -0.96% | |
| 1.04 | 1.10 | 1.00 | 1.04 | 0.00% | |
| 1.04 | 1.06 | 1.02 | 1.04 | -0.95% | |
| 1.08 | 1.08 | 1.02 | 1.05 | -1.87% | |
| 1.08 | 1.08 | 1.00 | 1.07 | -0.93% | |
| 0.97 | 1.08 | 0.90 | 1.08 | +17.39% | |
| 1.41 | 1.41 | 0.88 | 0.92 | -32.85% | |
| 1.60 | 1.62 | 1.24 | 1.37 | -22.16% | |
| 1.30 | 1.83 | 1.30 | 1.76 | +34.35% | |
| 1.35 | 1.36 | 1.30 | 1.31 | -2.96% | |
| 1.37 | 1.38 | 1.35 | 1.35 | -0.74% | |
| 1.40 | 1.40 | 1.36 | 1.36 | 0.00% | |
| 1.34 | 1.36 | 1.33 | 1.36 | +2.26% | |
| 1.37 | 1.38 | 1.32 | 1.33 | -2.21% | |
| 1.32 | 1.41 | 1.32 | 1.36 | 0.00% | |
| 1.42 | 1.42 | 1.35 | 1.36 | -1.45% | |
| 1.44 | 1.45 | 1.36 | 1.38 | -0.72% | |
| 1.37 | 1.40 | 1.37 | 1.39 | +2.21% | |
| 1.32 | 1.41 | 1.32 | 1.36 | 0.00% | |
| 1.40 | 1.43 | 1.35 | 1.36 | 0.00% | |
| 1.38 | 1.40 | 1.36 | 1.36 | 0.00% | |
| 1.26 | 1.39 | 1.26 | 1.36 | +5.43% | |
| 1.30 | 1.38 | 1.29 | 1.29 | -0.77% | |
| 1.31 | 1.34 | 1.30 | 1.30 | -2.26% | |
| 1.28 | 1.45 | 1.28 | 1.33 | 0.00% | |
| 1.27 | 1.46 | 1.25 | 1.33 | +0.76% | |
| 1.23 | 1.38 | 1.18 | 1.32 | +2.33% | |
| 1.25 | 1.32 | 1.25 | 1.29 | -1.23% | |
| 1.25 | 1.31 | 1.25 | 1.31 | +6.61% | |
| 1.54 | 1.54 | 1.13 | 1.23 | -18.33% | |
| 1.47 | 1.52 | 1.45 | 1.50 | +1.01% | |
| 1.49 | 1.52 | 1.47 | 1.49 | -2.30% | |
| 1.64 | 1.64 | 1.51 | 1.52 | -5.00% | |
| 1.57 | 1.60 | 1.52 | 1.60 | -0.62% | |
| 1.51 | 1.69 | 1.51 | 1.61 | +3.21% | |
| 1.53 | 1.56 | 1.48 | 1.56 | +0.65% | |
| 1.47 | 1.61 | 1.45 | 1.55 | +5.44% | |
| 1.45 | 1.50 | 1.37 | 1.47 | -3.92% | |
| 1.51 | 1.55 | 1.43 | 1.53 | +3.38% | |
| 1.49 | 1.58 | 1.42 | 1.48 | +2.78% | |
| 1.56 | 1.56 | 1.41 | 1.44 | -3.36% | |
| 1.39 | 1.52 | 1.39 | 1.49 | +7.19% | |
| 1.56 | 1.59 | 1.34 | 1.39 | -12.58% | |
| 1.59 | 1.67 | 1.56 | 1.59 | -3.64% | |
| 1.62 | 1.66 | 1.56 | 1.65 | -1.79% | |
| 1.75 | 1.75 | 1.65 | 1.68 | +1.82% | |
| 1.67 | 1.69 | 1.60 | 1.65 | -2.37% | |
| 1.70 | 1.70 | 1.69 | 1.69 | -1.74% | |
| 1.75 | 1.75 | 1.68 | 1.72 | +0.58% | |
| 1.59 | 1.74 | 1.57 | 1.71 | +4.27% | |
| 1.63 | 1.66 | 1.59 | 1.64 | -1.20% | |
| 1.63 | 1.67 | 1.62 | 1.66 | -0.60% | |
| 1.63 | 1.69 | 1.62 | 1.67 | +1.21% | |
| 1.66 | 1.69 | 1.62 | 1.65 | -3.34% | |
| 1.70 | 1.71 | 1.59 | 1.71 | -4.10% | |
| 1.76 | 1.86 | 1.71 | 1.78 | -5.82% | |
| 1.78 | 1.98 | 1.68 | 1.89 | +11.18% | |
| 1.76 | 1.77 | 1.65 | 1.70 | -0.58% | |
| 1.88 | 1.96 | 1.69 | 1.71 | -5.00% | |
| 1.70 | 1.92 | 1.70 | 1.80 | +5.70% | |
| 1.64 | 1.76 | 1.62 | 1.70 | +4.29% | |
| 1.68 | 1.69 | 1.63 | 1.63 | -2.22% | |
| 1.64 | 1.69 | 1.63 | 1.67 | -0.60% | |
| 1.62 | 1.68 | 1.55 | 1.68 | +2.25% | |
| 1.56 | 1.70 | 1.55 | 1.64 | +6.00% | |
| 1.42 | 1.55 | 1.42 | 1.55 | +4.03% | |
| 1.45 | 1.50 | 1.44 | 1.49 | +0.68% | |
| 1.43 | 1.56 | 1.41 | 1.48 | +0.68% | |
| 1.46 | 1.50 | 1.42 | 1.47 | -1.34% | |
| 1.68 | 1.69 | 1.48 | 1.49 | -14.37% | |
| 1.60 | 1.89 | 1.60 | 1.74 | +7.41% | |
| 1.52 | 1.63 | 1.52 | 1.62 | +5.19% | |
| 1.60 | 1.63 | 1.48 | 1.54 | -4.94% | |
| 1.80 | 1.80 | 1.58 | 1.62 | -2.41% | |
| 1.64 | 1.71 | 1.61 | 1.66 | -2.35% | |
| 1.84 | 1.84 | 1.68 | 1.70 | -4.49% | |
| 1.70 | 1.80 | 1.70 | 1.78 | -1.11% | |
| 2.10 | 2.10 | 1.76 | 1.80 | -15.09% | |
| 2.22 | 2.25 | 2.12 | 2.12 | -6.19% | |
| 2.37 | 2.50 | 2.12 | 2.26 | -12.40% | |
| 2.11 | 2.74 | 2.11 | 2.58 | +16.22% | |
| 2.07 | 2.31 | 2.07 | 2.22 | -4.72% | |
| 2.20 | 2.81 | 1.97 | 2.33 | +27.32% | |
| 1.85 | 1.90 | 1.78 | 1.83 | +2.81% | |
| 1.90 | 1.93 | 1.74 | 1.78 | -5.32% | |
| 1.56 | 1.91 | 1.56 | 1.88 | +19.75% | |
| 1.55 | 1.65 | 1.53 | 1.57 | +0.83% | |
| 1.57 | 1.60 | 1.52 | 1.56 | -0.83% | |
| 1.55 | 1.64 | 1.55 | 1.57 | -0.63% | |
| 1.61 | 1.80 | 1.58 | 1.58 | -4.82% | |
| 1.56 | 1.66 | 1.53 | 1.66 | +6.41% | |
| 1.40 | 1.59 | 1.40 | 1.56 | +3.31% | |
| 1.49 | 1.51 | 1.40 | 1.51 | +0.67% | |
| 1.55 | 1.56 | 1.49 | 1.50 | +0.67% | |
| 1.53 | 1.58 | 1.41 | 1.49 | -5.70% | |
| 1.56 | 1.61 | 1.55 | 1.58 | 0.00% | |
| 1.71 | 1.73 | 1.58 | 1.58 | -8.67% | |
| 1.74 | 1.81 | 1.66 | 1.73 | -1.70% | |
| 1.81 | 1.82 | 1.70 | 1.76 | -2.76% | |
| 1.82 | 1.85 | 1.77 | 1.81 | +0.56% | |
| 1.80 | 1.83 | 1.77 | 1.80 | -0.55% | |
| 1.80 | 1.86 | 1.77 | 1.81 | +1.69% | |
| 1.79 | 1.80 | 1.74 | 1.78 | -1.66% | |
| 1.85 | 1.85 | 1.79 | 1.81 | +0.56% | |
| 1.75 | 1.82 | 1.75 | 1.80 | -0.55% | |
| 1.89 | 1.89 | 1.81 | 1.81 | -6.70% | |
| 1.96 | 2.01 | 1.94 | 1.94 | -4.90% | |
| 1.90 | 2.05 | 1.90 | 2.04 | +5.15% | |
| 1.92 | 2.01 | 1.90 | 1.94 | -0.51% | |
| 2.05 | 2.08 | 1.92 | 1.95 | -6.25% | |
| 2.10 | 2.13 | 2.08 | 2.08 | -1.89% | |
| 2.14 | 2.18 | 2.09 | 2.12 | -1.85% | |
| 2.12 | 2.29 | 2.10 | 2.16 | -0.46% | |
| 2.09 | 2.17 | 2.09 | 2.17 | +3.83% | |
| 2.07 | 2.15 | 2.06 | 2.09 | -2.79% | |
| 2.28 | 2.29 | 2.11 | 2.15 | -6.11% | |
| 2.29 | 2.37 | 2.29 | 2.29 | -2.55% | |
| 2.42 | 2.42 | 2.31 | 2.35 | -2.89% | |
| 2.63 | 2.63 | 2.41 | 2.42 | -7.28% | |
| 2.66 | 2.68 | 2.59 | 2.61 | -0.76% | |
| 2.51 | 2.64 | 2.51 | 2.63 | +0.77% | |
| 2.51 | 2.68 | 2.50 | 2.61 | +1.95% | |
| 2.69 | 2.78 | 2.54 | 2.56 | -6.57% | |
| 2.70 | 2.78 | 2.70 | 2.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESYN chart for longer ranges.