Dark

EDNCW
Endurance Acquisition Corp. Warrant
stock NASDAQ

Inactive

Oct 27, 2022

0.2000USD+4.987%(+0.0095)15,000

Pre-market

0.00USD-100.000%(-0.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-27	0.2000	0.2050	0.2000	0.2000	+4.987%	15,000	0.000%
2022-10-26	0.1174	0.1905	0.1164	0.1905	+19.063%	51,950	+4.987%
2022-10-25	0.1500	0.1600	0.1396	0.1600	+6.667%	6,453	+25.000%
2022-10-24	0.1250	0.1500	0.1250	0.1500	-25.037%	20,400	+33.333%
2022-10-10	0.2001	0.2001	0.2001	0.2001	-6.276%	112	-0.050%
2022-10-07	0.2135	0.2135	0.2135	0.2135	+6.750%	100	-6.323%
2022-10-06	0.1800	0.2210	0.1738	0.2000	+8.284%	265,685	0.000%
2022-10-05	0.1847	0.1847	0.1847	0.1847	-12.048%	200	+8.284%
2022-10-03	0.2101	0.2101	0.2100	0.2100	-12.500%	2,883	-4.762%
2022-09-30	0.1703	0.2400	0.1691	0.2400	+23.077%	31,455	-16.667%
2022-09-29	0.1788	0.1950	0.1601	0.1950	-6.520%	218,039	+2.564%
2022-09-23	0.2000	0.2086	0.2000	0.2086	+30.375%	11,125	-4.123%
2022-09-21	0.1750	0.1800	0.1600	0.1600	-15.922%	4,609	+25.000%
2022-09-01	0.2000	0.2000	0.1647	0.1903	-13.500%	1,023	+5.097%
2022-08-30	0.2200	0.2499	0.1823	0.2200	-11.965%	4,750	-9.091%
2022-08-29	0.2499	0.2499	0.2499	0.2499	+33.779%	200	-19.968%
2022-08-26	0.1868	0.1868	0.1868	0.1868	+9.882%	22	+7.066%
2022-08-24	0.1700	0.1700	0.1700	0.1700	0.000%	111,500	+17.647%
2022-08-23	0.1696	0.2000	0.1321	0.1700	+54.545%	37,280	+17.647%
2022-08-16	0.1100	0.1100	0.1100	0.1100	+10.000%	100	+81.818%
2022-08-12	0.1000	0.1000	0.1000	0.1000	+6.724%	100	+100.000%
2022-08-10	0.0922	0.0937	0.0922	0.0937	+4.111%	400	+113.447%
2022-08-09	0.0900	0.0900	0.0900	0.0900	-10.000%	100	+122.222%
2022-08-08	0.1103	0.1500	0.1000	0.1000	-23.722%	99,596	+100.000%
2022-08-05	0.1745	0.1745	0.1101	0.1311	+9.250%	0	+52.555%
2022-08-04	0.1100	0.1201	0.1100	0.1200	0.000%	6,310	+66.667%
2022-08-03	0.1200	0.1200	0.1088	0.1200	+33.038%	14,400	+66.667%
2022-07-29	0.1200	0.1200	0.0901	0.0902	+0.111%	7,900	+121.729%
2022-07-25	0.0900	0.0901	0.0900	0.0901	+12.484%	1,251	+121.976%
2022-07-05	0.0801	0.0801	0.0801	0.0801	-19.980%	68,774	+149.688%
2022-07-01	0.1001	0.1001	0.1001	0.1001	-12.957%	13,341	+99.800%
2022-06-27	0.1201	0.1201	0.1100	0.1150	-4.246%	478,180	+73.913%
2022-06-24	0.1201	0.1201	0.1201	0.1201	0.000%	20,210	+66.528%
2022-06-23	0.1201	0.1201	0.1201	0.1201	-37.448%	11,900	+66.528%
2022-06-09	0.1920	0.1920	0.1920	0.1920	+31.959%	250	+4.167%
2022-06-06	0.1201	0.1455	0.1201	0.1455	-19.212%	200	+37.457%
2022-05-13	0.1753	0.2098	0.1753	0.1801	+12.563%	1,637	+11.049%
2022-05-04	0.1501	0.1600	0.1500	0.1600	+11.654%	18,289	+25.000%
2022-05-03	0.1601	0.1601	0.1433	0.1433	-24.579%	6,071	+39.567%
2022-04-29	0.1900	0.1901	0.1900	0.1900	-5.000%	2,230	+5.263%
2022-04-28	0.2000	0.2000	0.2000	0.2000	-4.762%	1,000	0.000%
2022-04-26	0.2150	0.2499	0.1998	0.2100	-16.000%	627,965	-4.762%
2022-04-20	0.2200	0.2500	0.2200	0.2500	+13.636%	2,100	-20.000%
2022-04-14	0.2200	0.2200	0.2200	0.2200	0.000%	2,547	-9.091%
2022-04-13	0.2200	0.2201	0.2200	0.2200	-8.333%	3,499	-9.091%
2022-04-12	0.2400	0.2400	0.2400	0.2400	0.000%	281	-16.667%
2022-04-11	0.2300	0.2400	0.2201	0.2400	-0.042%	6,080	-16.667%
2022-04-08	0.2301	0.2568	0.2301	0.2401	-14.250%	6,485	-16.701%
2022-04-07	0.2800	0.2899	0.2800	0.2800	0.000%	2,710	-28.571%
2022-04-06	0.2800	0.2999	0.2800	0.2800	-3.448%	4,190	-28.571%
2022-04-05	0.2999	0.2999	0.2900	0.2900	+16.000%	1,500	-31.034%
2022-04-04	0.2400	0.2500	0.2300	0.2500	+4.167%	12,100	-20.000%
2022-04-01	0.2400	0.2400	0.2400	0.2400	-4.000%	2,700	-16.667%
2022-03-31	0.2400	0.2500	0.2400	0.2500	0.000%	3,972	-20.000%
2022-03-30	0.2500	0.2500	0.2402	0.2500	-0.120%	6,217	-20.000%
2022-03-29	0.2800	0.2800	0.2299	0.2503	-7.296%	25,243	-20.096%
2022-03-28	0.2772	0.2772	0.2700	0.2700	0.000%	716	-25.926%
2022-03-25	0.2500	0.2700	0.2500	0.2700	0.000%	9,085	-25.926%
2022-03-24	0.2914	0.2999	0.2600	0.2700	-10.000%	6,600	-25.926%
2022-03-23	0.3000	0.3000	0.2620	0.3000	+20.048%	1,500	-33.333%
2022-03-22	0.2500	0.2500	0.2351	0.2499	-7.444%	13,588	-19.968%
2022-03-21	0.3000	0.3000	0.2587	0.2700	-17.783%	23,700	-25.926%
2022-03-18	0.3516	0.3516	0.3284	0.3284	+17.286%	405	-39.099%
2022-03-17	0.2900	0.3000	0.2601	0.2800	+11.955%	25,300	-28.571%
2022-03-16	0.2700	0.2871	0.2501	0.2501	+0.040%	825	-20.032%
2022-03-15	0.2500	0.2500	0.2475	0.2500	+0.482%	8,300	-20.000%
2022-03-11	0.2900	0.3385	0.2488	0.2488	-24.583%	80,468	-19.614%
2022-03-10	0.3350	0.3350	0.2900	0.3299	+3.094%	11,676	-39.376%
2022-03-09	0.3200	0.3200	0.2920	0.3200	-2.379%	1,330	-37.500%
2022-03-08	0.2801	0.3278	0.2500	0.3278	+43.457%	83,126	-38.987%
2022-03-03	0.2600	0.2600	0.2025	0.2285	-0.652%	2,050	-12.473%
2022-03-02	0.2300	0.2300	0.2300	0.2300	-5.350%	4,820	-13.043%
2022-02-25	0.2400	0.2430	0.2400	0.2430	-4.293%	200	-17.695%
2022-02-24	0.1800	0.2662	0.1800	0.2539	-18.097%	4,600	-21.229%
2022-02-22	0.3100	0.3100	0.2870	0.3100	+12.075%	810	-35.484%
2022-02-18	0.1703	0.2866	0.1703	0.2766	-28.156%	3,900	-27.693%
2022-02-17	0.3328	0.3850	0.1556	0.3850	+1.316%	37,543	-48.052%
2022-02-10	0.3890	0.3900	0.3794	0.3800	+18.750%	2,200	-47.368%
2022-02-09	0.4000	0.4200	0.3200	0.3200	-8.571%	173,104	-37.500%
2022-02-07	0.3700	0.3700	0.3500	0.3500	-14.216%	5,120	-42.857%
2022-02-02	0.4080	0.4080	0.4080	0.4080	-7.019%	100	-50.980%
2022-02-01	0.4000	0.4388	0.4000	0.4388	+9.673%	3,500	-54.421%
2022-01-28	0.4442	0.4442	0.4001	0.4001	-9.989%	10,502	-50.012%
2022-01-27	0.4675	0.4750	0.4402	0.4445	-0.135%	13,100	-55.006%
2022-01-25	0.4457	0.4458	0.4402	0.4451	-0.202%	8,150	-55.066%
2022-01-24	0.4469	0.4469	0.4398	0.4460	-0.179%	4,822	-55.157%
2022-01-20	0.4468	0.4468	0.4468	0.4468	+0.022%	620	-55.237%
2022-01-19	0.4897	0.4897	0.4400	0.4467	-8.837%	223,056	-55.227%
2022-01-18	0.4922	0.4922	0.4900	0.4900	-0.447%	9,400	-59.184%
2022-01-13	0.4933	0.4933	0.4900	0.4922	-1.560%	5,600	-59.366%
2022-01-12	0.4933	0.5000	0.4932	0.5000	0.000%	1,994	-60.000%
2022-01-11	0.5000	0.5000	0.5000	0.5000	+1.317%	200	-60.000%
2022-01-10	0.4999	0.5000	0.4935	0.4935	+0.714%	2,900	-59.473%
2022-01-07	0.4994	0.5000	0.4900	0.4900	0.000%	7,200	-59.184%
2022-01-06	0.4967	0.4967	0.4800	0.4900	-1.349%	13,210	-59.184%
2022-01-05	0.4990	0.4990	0.4967	0.4967	-6.177%	9,139	-59.734%
2021-12-31	0.5149	0.5294	0.5149	0.5294	+6.092%	1,102	-62.221%
2021-12-30	0.4990	0.4990	0.4990	0.4990	-0.200%	100	-59.920%
2021-12-29	0.5000	0.5000	0.5000	0.5000	-0.951%	700,100	-60.000%
2021-12-28	0.5001	0.5048	0.4950	0.5048	-4.737%	3,751	-60.380%
2021-12-27	0.4997	0.5299	0.4996	0.5299	-0.019%	2,700	-62.257%
2021-12-23	0.5300	0.5300	0.5300	0.5300	+0.019%	102	-62.264%
2021-12-21	0.4900	0.5299	0.4900	0.5299	+8.143%	35,326	-62.257%
2021-12-20	0.4901	0.4901	0.4900	0.4900	+0.968%	2,503	-59.184%
2021-12-17	0.4902	0.4902	0.4850	0.4853	-9.357%	2,003	-58.788%
2021-12-15	0.5450	0.5450	0.5181	0.5354	+5.936%	4,727	-62.645%
2021-12-13	0.5150	0.5150	0.5054	0.5054	-1.481%	203	-60.427%
2021-12-09	0.4906	0.5200	0.4906	0.5130	-3.189%	402	-61.014%
2021-12-08	0.5080	0.5299	0.5080	0.5299	+4.951%	39,914	-62.257%
2021-12-07	0.5080	0.5200	0.4800	0.5049	-0.981%	90,224	-60.388%
2021-12-06	0.5400	0.5400	0.4914	0.5099	-5.539%	1,305	-60.777%
2021-12-03	0.4821	0.5398	0.4800	0.5398	+4.816%	6,100	-62.949%
2021-12-02	0.5180	0.5180	0.5150	0.5150	+6.142%	210	-61.165%
2021-12-01	0.5400	0.5400	0.4751	0.4852	+1.528%	239,173	-58.780%
2021-11-30	0.5300	0.5300	0.4701	0.4779	-12.408%	255,867	-58.150%
2021-11-29	0.5498	0.5498	0.5101	0.5456	-0.800%	58,807	-63.343%
2021-11-26	0.5599	0.5600	0.5495	0.5500	-1.803%	31,016	-63.636%
2021-11-24	0.5506	0.5695	0.5501	0.5601	-1.754%	1,800	-64.292%
2021-11-23	0.5505	0.5780	0.5505	0.5701	+0.035%	1,710	-64.918%
2021-11-22	0.5505	0.5701	0.5500	0.5699	-1.741%	28,250	-64.906%
2021-11-19	0.5507	0.5899	0.5500	0.5800	+1.772%	41,600	-65.517%
2021-11-18	0.5501	0.5975	0.5500	0.5699	+3.618%	38,400	-64.906%
2021-11-17	0.5700	0.5710	0.5500	0.5500	-2.135%	68,284	-63.636%
2021-11-16	0.5710	0.5710	0.5620	0.5620	-5.689%	1,113	-64.413%
2021-11-15	0.5880	0.5999	0.5610	0.5959	+1.000%	21,484	-66.437%
2021-11-12	0.5900	0.6466	0.5600	0.5900	0.000%	71,000	-66.102%
2021-11-11	0.5900	0.5900	0.5510	0.5900	+0.051%	245,427	-66.102%
2021-11-10	0.6000	0.6000	0.5600	0.5897	-3.312%	37,168	-66.084%
2021-11-09	0.6000	0.6100	0.6000	0.6099	-0.016%	1,036	-67.208%
2021-11-08	0.5300	0.6500	0.5300	0.6100	0.000%	88,616	-67.213%

.dark-mode .dGM1q7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGM1q7{ color: #333333; background-color: white; border: 2px solid #333333; }EDNCWEndurance Acquisition Corp. Warrantstock NASDAQ

EDNCW
Endurance Acquisition Corp. Warrant
stock NASDAQ