Energem Corp. (ENCP)
NASDAQ: ENCP
· Real-Time Price · USD
12.25
0.11 (0.91%)
At close: Mar 14, 2024, 9:00 PM
ENCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | 11.92 | 12.25 | 11.88 | 12.25 | 12.25 | 0.91% | 15,865 |
| Mar 13, 2024 | 12.25 | 13.75 | 11.58 | 12.14 | 12.14 | -0.90% | 21,300 |
| Mar 12, 2024 | 12.49 | 13.50 | 11.18 | 12.25 | 12.25 | 2.00% | 98,649 |
| Mar 11, 2024 | 9.28 | 13.47 | 8.39 | 12.01 | 12.01 | 47.91% | 481,982 |
| Mar 8, 2024 | 8.17 | 9.34 | 8.06 | 8.12 | 8.12 | -1.46% | 24,400 |
| Mar 7, 2024 | 8.20 | 8.50 | 7.99 | 8.24 | 8.24 | -0.72% | 63,304 |
| Mar 6, 2024 | 6.94 | 9.50 | 6.94 | 8.30 | 8.30 | 22.24% | 105,383 |
| Mar 5, 2024 | 5.04 | 7.47 | 5.04 | 6.79 | 6.79 | 34.72% | 361,078 |
| Mar 4, 2024 | 4.28 | 6.49 | 3.88 | 5.04 | 5.04 | 44.00% | 1,472,981 |
| Mar 1, 2024 | 12.38 | 13.05 | 3.40 | 3.50 | 3.50 | -58.58% | 256,231 |
| Feb 29, 2024 | 9.01 | 9.49 | 8.31 | 8.45 | 8.45 | 2.92% | 45,276 |
| Feb 28, 2024 | 11.11 | 11.92 | 8.21 | 8.21 | 8.21 | -25.43% | 9,702 |
| Feb 27, 2024 | 12.40 | 12.40 | 10.80 | 11.01 | 11.01 | -11.85% | 35,556 |
| Feb 26, 2024 | 12.50 | 12.52 | 10.79 | 12.49 | 12.49 | 6.57% | 29,666 |
| Feb 23, 2024 | 11.50 | 12.30 | 11.50 | 11.72 | 11.72 | 1.30% | 9,657 |
| Feb 22, 2024 | 11.55 | 11.57 | 11.54 | 11.57 | 11.57 | 0.17% | 1,198 |
| Feb 21, 2024 | 11.61 | 11.61 | 11.50 | 11.55 | 11.55 | -0.43% | 51,272 |
| Feb 20, 2024 | 11.03 | 11.88 | 9.36 | 11.60 | 11.60 | 0.87% | 120,375 |
| Feb 16, 2024 | 11.64 | 11.64 | 11.50 | 11.50 | 11.50 | -0.86% | 4,514 |
| Feb 15, 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | -0.34% | 4,021 |