ECP Environmental Growth ... (ENNVU)
NASDAQ: ENNVU
· Real-Time Price · USD
7.93
0.53 (7.16%)
At close: Apr 24, 2025, 3:47 PM
ENNVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2022 | 7.21 | 7.40 | 7.09 | 7.40 | 7.40 | 2.49% | 623 |
| Feb 1, 2022 | 6.83 | 7.22 | 6.83 | 7.22 | 7.22 | 4.64% | 736 |
| Jan 31, 2022 | 7.40 | 7.45 | 6.42 | 6.90 | 6.90 | -7.26% | 16,216 |
| Jan 28, 2022 | 8.68 | 8.69 | 7.40 | 7.44 | 7.44 | -22.58% | 20,261 |
| Jan 26, 2022 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -3.71% | 700 |
| Jan 25, 2022 | 9.62 | 9.98 | 9.62 | 9.98 | 9.98 | -0.99% | 3,452 |
| Jan 24, 2022 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 0.30% | 6,436 |
| Jan 21, 2022 | 9.90 | 10.06 | 9.90 | 10.05 | 10.05 | -0.50% | 1,636 |
| Jan 20, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 471 |
| Jan 19, 2022 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.20% | 16,110 |
| Jan 18, 2022 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | -0.10% | 3,768 |
| Jan 14, 2022 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | 0.20% | 6,559 |
| Jan 5, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -1.18% | 4,248 |
| Jan 3, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.99% | 594 |
| Dec 31, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 600 |
| Dec 29, 2021 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.30% | 1,162 |
| Dec 23, 2021 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.00% | 2,970 |
| Dec 22, 2021 | 10.20 | 10.20 | 10.02 | 10.02 | 10.02 | 0.10% | 3,420 |
| Dec 21, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.89% | 1,885 |
| Dec 17, 2021 | 10.10 | 10.14 | 10.10 | 10.10 | 10.10 | -0.20% | 2,302 |