Energem Corp. (ENCPU)
NASDAQ: ENCPU
· Real-Time Price · USD
10.75
-1.94 (-15.29%)
At close: Mar 14, 2024, 9:00 PM
ENCPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | 12.69 | 12.69 | 10.75 | 10.75 | 10.75 | -15.29% | 30 |
| Mar 13, 2024 | 12.65 | 12.70 | 12.65 | 12.69 | 12.69 | 18.05% | 824 |
| Mar 11, 2024 | 10.45 | 13.10 | 10.02 | 10.75 | 10.75 | 13.16% | 4,402 |
| Mar 8, 2024 | 8.96 | 10.01 | 8.96 | 9.50 | 9.50 | 12.43% | 1,337 |
| Mar 6, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | 1,085 |
| Mar 4, 2024 | 9.33 | 9.33 | 9.00 | 9.00 | 9.00 | -17.88% | 668 |
| Mar 1, 2024 | 11.64 | 12.17 | 10.48 | 10.96 | 10.96 | 6.72% | 902 |
| Feb 28, 2024 | 11.40 | 11.40 | 10.27 | 10.27 | 10.27 | -14.84% | 402 |
| Feb 27, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% | 454 |
| Feb 26, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 6.23% | 414 |
| Feb 23, 2024 | 9.96 | 11.41 | 9.96 | 11.40 | 11.40 | 13.89% | 2,523 |
| Feb 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 200 |
| Feb 21, 2024 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | 0.00% | 300 |
| Feb 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.76% | 101 |
| Feb 16, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | 0 |
| Feb 15, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -7.64% | 100 |
| Jan 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00% | 0 |
| Jan 5, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00% | 0 |
| Jan 4, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00% | 0 |
| Jan 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00% | 0 |