Energem Corp (ENCP) Historical Stock Data
12.25 ↑0.00 (0.00%)
As of March 13, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, ENCP is up 0.07% a day on average. There have been 17 days where Energem Corp closed green and 13 days where ENCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 11.92 | 12.25 | ↑$0.33 (2.77%) | 11.88 | 12.40 | 21.93K |
| 2024-03-13 | 12.25 | 12.14 | ↓$0.11 (-0.90%) | 11.58 | 13.75 | 21.28K |
| 2024-03-12 | 12.49 | 12.25 | ↓$0.24 (-1.92%) | 11.18 | 13.50 | 98.65K |
| 2024-03-11 | 8.67 | 12.01 | ↑$3.34 (38.52%) | 8.39 | 13.47 | 481.98K |
| 2024-03-08 | 8.17 | 8.12 | ↓$0.05 (-0.61%) | 8.06 | 9.34 | 24.40K |
| 2024-03-07 | 8.20 | 8.24 | ↑$0.04 (0.51%) | 7.99 | 8.50 | 63.30K |
| 2024-03-06 | 6.94 | 8.30 | ↑$1.36 (19.60%) | 6.94 | 9.50 | 105.30K |
| 2024-03-05 | 5.04 | 6.79 | ↑$1.75 (34.72%) | 5.04 | 7.47 | 360.17K |
| 2024-03-04 | 4.28 | 5.04 | ↑$0.76 (17.76%) | 3.88 | 6.49 | 1.47M |
| 2024-03-01 | 12.38 | 3.50 | ↓$8.88 (-71.73%) | 3.40 | 13.05 | 255.99K |
| 2024-02-29 | 9.01 | 8.45 | ↓$0.56 (-6.22%) | 8.31 | 9.49 | 45.28K |
| 2024-02-28 | 11.11 | 8.21 | ↓$2.90 (-26.10%) | 8.21 | 11.92 | 9.70K |
| 2024-02-27 | 12.40 | 11.01 | ↓$1.39 (-11.21%) | 10.80 | 12.40 | 35.56K |
| 2024-02-26 | 12.50 | 12.49 | ↓$0.01 (-0.08%) | 10.79 | 12.52 | 29.67K |
| 2024-02-23 | 11.50 | 11.72 | ↑$0.22 (1.91%) | 11.50 | 12.30 | 9.66K |
| 2024-02-22 | 11.55 | 11.57 | ↑$0.02 (0.17%) | 11.54 | 11.57 | 1.20K |
| 2024-02-21 | 11.61 | 11.55 | ↓$0.06 (-0.53%) | 11.50 | 11.61 | 51.27K |
| 2024-02-20 | 11.03 | 11.60 | ↑$0.57 (5.17%) | 9.36 | 11.88 | 120.38K |
| 2024-02-16 | 11.64 | 11.50 | ↓$0.14 (-1.20%) | 11.50 | 11.64 | 4.51K |
| 2024-02-15 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.61 | 4.02K |
| 2024-02-14 | 11.55 | 11.64 | ↑$0.09 (0.78%) | 11.55 | 11.81 | 8.49K |
| 2024-02-13 | 11.50 | 11.55 | ↑$0.05 (0.43%) | 11.49 | 11.64 | 5.69K |
| 2024-02-12 | 11.60 | 11.60 | ↑$0.00 (0.02%) | 11.60 | 11.60 | 1.17K |
| 2024-02-09 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 20.80K |
| 2024-02-08 | 11.60 | 11.60 | ↓$0.00 (-0.04%) | 11.60 | 11.60 | 26.81K |
| 2024-02-07 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.61 | 18.86K |
| 2024-02-06 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.63 | 45.76K |
| 2024-02-05 | 11.58 | 11.57 | ↓$0.00 (0.00%) | 11.56 | 11.58 | 3.82K |
| 2024-02-02 | 11.57 | 11.60 | ↑$0.03 (0.22%) | 11.57 | 11.60 | 3.19K |
| 2024-02-01 | 11.57 | 11.56 | ↓$0.01 (-0.09%) | 11.56 | 11.57 | 11.46K |
Create an account or log in to view more rows.
$ENCP Free money indeed??
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.
$ENCP Another boring day I believe
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.
$ENCP has just been halted from trading due to volatility.