Energem Corp (ENCP) Historical Stock Data
10.41 ↓0.06 (-0.57%)
As of December 7, 2022, 3:18pm EST.
Historical Data
In the past 30 trading days, ENCP is up 0.01% a day on average. There have been 29 days where Energem Corp closed green and 1 days where ENCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 10.48 | 10.47 | ↓$0.01 (-0.10%) | 10.42 | 10.48 | 212 |
| 2023-01-31 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 202 |
| 2023-01-30 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 447 |
| 2023-01-25 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 3 |
| 2023-01-24 | 10.41 | 10.42 | ↑$0.01 (0.10%) | 10.40 | 10.42 | 1.81K |
| 2023-01-20 | 10.44 | 10.45 | ↑$0.01 (0.10%) | 10.44 | 10.45 | 884 |
| 2023-01-17 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 135 |
| 2023-01-10 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 32 |
| 2023-01-09 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.44 | 114 |
| 2023-01-06 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 3 |
| 2023-01-05 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 176 |
| 2023-01-03 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 3 |
| 2022-12-30 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.39 | 150 |
| 2022-12-29 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 12 |
| 2022-12-28 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 12 |
| 2022-12-27 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 3 |
| 2022-12-23 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 20 |
| 2022-12-22 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 25 |
| 2022-12-21 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 54 |
| 2022-12-20 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 2 |
| 2022-12-19 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 30 |
| 2022-12-16 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 30 |
| 2022-12-15 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 22 |
| 2022-12-14 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 22 |
| 2022-12-13 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 22 |
| 2022-12-12 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 1 |
| 2022-12-07 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 201 |
| 2022-12-06 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 22 |
| 2022-12-05 | 10.41 | 10.42 | ↑$0.01 (0.10%) | 10.20 | 10.42 | 3.95K |
| 2022-12-02 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 2.56K |
Create an account or log in to view more rows.
$ENCP Very bullish action
$ENCP Beautiful!! 😀
$ENCP bull flag
breakout!
$ENCP check out the one month chart.
Perfect bull flag.
$ENCP lfg!!! So much movement ! Buy n hodl!
$ENCP HOLDING LONG AND STRONG!!!
$ENCP buying time
added
$ENCP love when bulls come out
$ENCP time to short this
$ENCP today feels different to the moon