Dark

ENCPU
Energem Corp Unit
stock NASDAQ

Inactive

Mar 13, 2024

12.69USD+18.047%(+1.94)824

Pre-market

0.00USD-100.000%(-10.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-13	12.6500	12.7000	12.6500	12.6900	+18.047%	824	0.000%
2024-03-11	10.4500	13.1000	10.0200	10.7500	+13.158%	4,402	+18.047%
2024-03-08	8.9600	10.0100	8.9600	9.5000	+12.426%	1,337	+33.579%
2024-03-06	8.4500	8.4500	8.4500	8.4500	-6.111%	1,085	+50.178%
2024-03-04	9.3300	9.3300	9.0000	9.0000	-17.883%	668	+41.000%
2024-03-01	11.6400	12.1700	10.4800	10.9600	+6.719%	902	+15.785%
2024-02-28	11.4000	11.4000	10.2700	10.2700	-14.842%	402	+23.564%
2024-02-27	12.0600	12.0600	12.0600	12.0600	-0.413%	454	+5.224%
2024-02-26	12.1100	12.1100	12.1100	12.1100	+6.228%	414	+4.789%
2024-02-23	9.9568	11.4100	9.9568	11.4000	+13.887%	2,523	+11.316%
2024-02-22	10.0100	10.0100	10.0099	10.0099	-0.001%	200	+26.774%
2024-02-21	9.9500	10.0100	9.9500	10.0100	0.000%	300	+26.773%
2024-02-20	10.0100	10.0100	10.0100	10.0100	-4.757%	101	+26.773%
2024-02-15	10.5100	10.5100	10.5100	10.5100	-7.645%	100	+20.742%
2023-12-13	11.3800	11.3800	11.3800	11.3800	+1.066%	130	+11.511%
2023-12-12	11.3600	11.3600	11.2600	11.2600	+0.446%	415	+12.700%
2023-12-06	11.8000	12.4000	11.2100	11.2100	-1.667%	12,391	+13.202%
2023-12-05	11.8000	12.8200	11.3700	11.4000	-3.391%	2,555	+11.316%
2023-12-04	12.6000	12.7000	11.8000	11.8001	+2.610%	2,903	+7.541%
2023-12-01	11.2000	11.5900	11.1900	11.5000	0.000%	11,302	+10.348%
2023-11-30	11.5000	11.5000	11.5000	11.5000	+4.261%	780	+10.348%
2023-09-25	11.0300	11.0300	11.0300	11.0300	+3.861%	2	+15.050%
2023-09-08	10.6200	10.6200	10.6200	10.6200	-0.748%	136	+19.492%
2023-07-25	10.7000	10.7000	10.7000	10.7000	+0.375%	100	+18.598%
2023-07-05	10.6600	10.6600	10.6600	10.6600	-2.202%	100	+19.043%
2023-06-23	10.9000	10.9000	10.9000	10.9000	+0.646%	500	+16.422%
2023-06-22	10.8400	10.8400	10.8300	10.8300	+1.310%	2,000	+17.175%
2023-06-12	10.6900	10.6900	10.6900	10.6900	+0.470%	450	+18.709%
2023-05-02	10.6800	10.6800	10.6400	10.6400	+0.188%	1,090	+19.267%
2023-04-10	10.6200	10.6200	10.6200	10.6200	0.000%	100	+19.492%
2023-03-30	10.6100	10.6700	10.6100	10.6200	-0.873%	1,914	+19.492%
2023-03-27	10.6500	10.7139	10.6500	10.7135	+0.596%	700	+18.449%
2023-03-22	10.6500	10.6500	10.6500	10.6500	+0.377%	100	+19.155%
2023-03-14	10.5800	10.6100	10.5800	10.6100	+0.284%	446	+19.604%
2023-03-13	10.5800	10.5800	10.5800	10.5800	-0.843%	100	+19.943%
2023-03-10	10.6700	10.6700	10.6700	10.6700	+0.188%	100	+18.932%
2023-03-09	10.6500	10.6500	10.6500	10.6500	0.000%	100	+19.155%
2023-03-08	10.6500	10.6500	10.6500	10.6500	-0.560%	100	+19.155%
2023-03-07	10.7100	10.7100	10.7100	10.7100	-3.121%	100	+18.487%
2023-02-27	10.6000	11.0550	10.6000	11.0550	+4.787%	600	+14.790%
2023-02-23	10.6987	10.6987	10.5500	10.5500	0.000%	200	+20.284%
2023-02-22	10.6300	10.6300	10.5500	10.5500	0.000%	350	+20.284%
2023-02-17	10.5500	10.5500	10.5500	10.5500	0.000%	254	+20.284%
2023-02-16	10.5500	10.5500	10.5500	10.5500	-0.753%	100	+20.284%
2023-02-08	10.5500	10.6300	10.5500	10.6300	+1.625%	400	+19.379%
2023-02-06	10.9999	10.9999	10.0300	10.4600	-4.866%	2,300	+21.319%
2023-02-02	10.5600	11.0550	10.4901	10.9950	+1.405%	2,000	+15.416%
2023-02-01	10.5600	11.0600	10.4901	10.8427	-2.009%	7,050	+17.037%
2023-01-31	10.5600	11.1920	10.4901	11.0650	+0.136%	3,500	+14.686%
2023-01-30	10.5700	11.1560	10.4921	11.0500	+1.871%	3,925	+14.842%
2023-01-27	10.7645	10.9100	10.4642	10.8470	+0.342%	2,400	+16.991%
2022-11-30	10.4400	10.8100	10.4200	10.8100	+3.842%	1,100	+17.391%
2022-11-21	10.4100	10.4100	10.4100	10.4100	-0.573%	1,000	+21.902%
2022-11-18	10.5000	10.5200	10.4700	10.4700	-2.423%	1,993	+21.203%
2022-11-10	10.4800	11.0000	10.4400	10.7300	+4.479%	3,900	+18.267%
2022-11-08	10.3200	10.3200	10.2700	10.2700	+0.196%	4,931	+23.564%
2022-11-07	9.9600	10.2500	9.9600	10.2499	-0.001%	4,000	+23.806%
2022-11-03	10.2400	10.3000	10.1500	10.2500	-1.195%	9,590	+23.805%
2022-11-01	10.3740	10.3740	10.3740	10.3740	+1.210%	200	+22.325%
2022-10-28	10.2401	10.7500	10.2401	10.2500	+0.196%	650	+23.805%
2022-10-27	10.2300	10.2300	10.2300	10.2300	-4.749%	401	+24.047%
2022-10-25	10.7400	10.7400	10.7400	10.7400	+5.191%	400	+18.156%
2022-10-20	10.2825	10.2825	10.2100	10.2100	-0.293%	400	+24.290%
2022-10-19	10.2200	10.2500	10.2200	10.2400	+0.392%	7,123	+23.926%
2022-10-12	10.2000	10.2000	10.2000	10.2000	-5.380%	400	+24.412%
2022-10-11	10.7800	10.7800	10.7800	10.7800	+5.686%	203	+17.718%
2022-10-05	10.2000	10.2000	10.2000	10.2000	-8.847%	100	+24.412%
2022-10-03	11.1800	11.1900	11.1800	11.1900	+9.491%	375	+13.405%
2022-09-26	10.4400	10.4800	10.2200	10.2200	0.000%	2,225	+24.168%
2022-09-21	10.1700	10.2300	10.1400	10.2200	0.000%	8,699	+24.168%
2022-09-20	10.3400	10.3400	10.2200	10.2200	-1.541%	3,150	+24.168%
2022-09-16	10.3800	10.3800	10.3800	10.3800	+0.875%	150	+22.254%
2022-09-13	10.2900	10.2900	10.2900	10.2900	+0.882%	300	+23.324%
2022-09-01	10.1800	10.2000	10.1800	10.2000	+0.196%	5,800	+24.412%
2022-08-31	10.1800	10.1900	10.1800	10.1800	0.000%	16,601	+24.656%
2022-08-25	10.1800	10.1800	10.1800	10.1800	+0.098%	1,000	+24.656%
2022-08-23	10.1700	10.1700	10.1700	10.1700	-0.098%	1,200	+24.779%
2022-08-19	10.1800	10.1800	10.1800	10.1800	+0.098%	400	+24.656%
2022-08-17	10.1800	10.1800	10.1700	10.1700	-0.098%	14,094	+24.779%
2022-08-16	10.1800	10.1800	10.1800	10.1800	+0.246%	1,000	+24.656%
2022-08-15	10.1550	10.1550	10.1550	10.1550	-0.248%	1,000	+24.963%
2022-08-12	10.1800	10.1802	10.1800	10.1802	+0.002%	15,112	+24.654%
2022-08-08	10.1700	10.1802	10.1700	10.1800	+0.296%	10,961	+24.656%
2022-08-03	10.1500	10.1500	10.1500	10.1500	0.000%	100	+25.025%
2022-08-02	10.1500	10.1500	10.1500	10.1500	-0.295%	100	+25.025%
2022-08-01	10.1700	10.1800	10.1500	10.1800	+0.792%	17,678	+24.656%
2022-07-11	10.1000	10.1000	10.1000	10.1000	+0.298%	316	+25.644%
2022-06-28	10.0700	10.0700	10.0600	10.0700	+0.099%	326,061	+26.018%
2022-06-27	10.0600	10.0700	10.0500	10.0600	-0.099%	74,857	+26.143%
2022-06-24	10.0800	10.0800	10.0500	10.0700	-0.099%	19,021	+26.018%
2022-06-17	10.0800	10.0800	10.0800	10.0800	0.000%	680	+25.893%
2022-06-16	10.0800	10.0800	10.0800	10.0800	0.000%	11,901	+25.893%
2022-06-13	10.0800	10.0800	10.0800	10.0800	-0.198%	439	+25.893%
2022-06-06	10.1000	10.1000	10.1000	10.1000	+0.198%	117	+25.644%
2022-05-26	10.0800	10.0800	10.0800	10.0800	+0.299%	130	+25.893%
2022-05-24	10.0500	10.0500	10.0500	10.0500	-0.593%	100	+26.269%
2022-05-13	10.1100	10.1100	10.1100	10.1100	+0.198%	100	+25.519%
2022-05-11	10.0900	10.0900	10.0900	10.0900	-0.099%	491	+25.768%
2022-05-09	10.1100	10.1150	10.1000	10.1000	-0.493%	11,522	+25.644%
2022-05-03	10.2500	10.2500	10.1500	10.1500	+0.296%	1,500	+25.025%
2022-04-26	10.1200	10.1200	10.1200	10.1200	-0.296%	366	+25.395%
2022-04-25	10.2500	10.2500	10.1500	10.1500	+0.296%	3,487	+25.025%
2022-04-20	10.1200	10.1200	10.1200	10.1200	+0.198%	501	+25.395%
2022-04-14	10.1100	10.2094	10.1000	10.1000	-0.198%	1,676	+25.644%
2022-04-13	10.3436	10.3436	10.0900	10.1200	+0.397%	2,353	+25.395%
2022-04-12	10.1500	10.8400	10.0800	10.0800	-0.690%	25,229	+25.893%
2022-04-11	10.1200	10.1500	10.1200	10.1500	+0.694%	25,828	+25.025%
2022-04-08	10.1200	10.1800	10.0800	10.0800	-0.395%	18,506	+25.893%
2022-04-07	10.1900	10.2500	10.1200	10.1200	-1.268%	13,920	+25.395%
2022-04-05	10.2500	10.2500	10.2500	10.2500	+1.687%	150	+23.805%
2022-04-04	10.1900	10.1900	10.0800	10.0800	-0.198%	1,770	+25.893%
2022-03-29	10.2500	10.2500	10.1000	10.1000	+0.099%	1,400	+25.644%
2022-03-25	10.2500	10.2500	10.0900	10.0900	-1.561%	1,600	+25.768%
2022-03-23	10.2500	10.2500	10.2500	10.2500	+1.685%	235	+23.805%
2022-03-21	10.0801	10.1650	10.0801	10.0801	-1.658%	2,000	+25.892%
2022-03-16	10.2500	10.2500	10.2500	10.2500	0.000%	501	+23.805%
2022-03-07	10.2800	10.2800	10.2500	10.2500	-0.389%	8,584	+23.805%
2022-03-04	10.1500	10.2900	10.1500	10.2900	+1.780%	7,080	+23.324%
2022-03-02	10.0800	10.1100	10.0800	10.1100	0.000%	370	+25.519%
2022-03-01	10.1000	10.1500	10.1000	10.1100	-0.049%	362	+25.519%
2022-02-18	10.0800	10.1150	10.0800	10.1150	+0.149%	1,425	+25.457%
2022-02-17	10.1000	10.1000	10.1000	10.1000	+0.099%	2,593	+25.644%
2022-02-16	10.0900	10.1000	10.0800	10.0900	+0.099%	2,147	+25.768%
2022-02-15	10.0800	10.1000	10.0600	10.0800	0.000%	6,747	+25.893%
2022-02-14	10.1700	10.1700	10.0800	10.0800	-0.395%	942	+25.893%
2022-02-08	10.1200	10.1200	10.1200	10.1200	-0.148%	1,072	+25.395%
2022-02-03	10.1100	10.1400	10.0900	10.1350	-0.148%	21,401	+25.210%
2022-02-01	10.1050	10.1500	10.1000	10.1500	+0.895%	6,283	+25.025%
2022-01-31	10.0600	10.0600	10.0600	10.0600	-0.396%	100	+26.143%
2022-01-28	10.1000	10.1000	10.1000	10.1000	-0.345%	3,100	+25.644%
2022-01-27	10.1200	10.1350	10.1000	10.1350	+0.446%	2,255	+25.210%
2022-01-26	10.1100	10.1200	10.0900	10.0900	+0.099%	5,512	+25.768%
2022-01-24	10.0900	10.0900	10.0800	10.0800	0.000%	5,900	+25.893%
2022-01-21	10.1200	10.1200	10.0700	10.0800	-0.592%	47,508	+25.893%
2022-01-19	10.1400	10.1500	10.1300	10.1400	-0.099%	22,994	+25.148%
2022-01-18	10.1500	10.1500	10.1500	10.1500	-0.295%	2,009	+25.025%
2022-01-14	10.1800	10.1800	10.1800	10.1800	+0.296%	1,061	+24.656%
2022-01-12	10.1500	10.1500	10.1500	10.1500	-0.490%	19,999	+25.025%
2022-01-11	10.2100	10.2200	10.1950	10.2000	-0.293%	30,675	+24.412%
2022-01-10	10.2000	10.2300	10.2000	10.2300	+0.294%	138,329	+24.047%
2022-01-07	10.2000	10.2000	10.1900	10.2000	+0.592%	4,000	+24.412%
2022-01-06	10.1400	10.1400	10.1400	10.1400	-0.588%	100	+25.148%
2022-01-05	10.1700	10.2000	10.1700	10.2000	+0.394%	3,460	+24.412%
2022-01-04	10.1500	10.1845	10.1000	10.1600	0.000%	304,201	+24.902%
2022-01-03	10.1600	10.1600	10.1500	10.1600	+0.099%	4,803	+24.902%
2021-12-31	10.1300	10.1500	10.1300	10.1500	+0.296%	2,401	+25.025%
2021-12-29	10.1030	10.1200	10.1000	10.1200	+0.397%	10,232	+25.395%
2021-12-28	10.1200	10.1216	10.0800	10.0800	-0.395%	23,515	+25.893%
2021-12-22	10.1100	10.1200	10.1100	10.1200	-0.296%	4,780	+25.395%
2021-12-21	10.1500	10.1500	10.1500	10.1500	+0.396%	100,020	+25.025%
2021-12-20	10.1100	10.1100	10.1100	10.1100	-0.099%	1,078	+25.519%
2021-12-16	10.1500	10.1554	10.1200	10.1200	-0.098%	28,923	+25.395%
2021-12-15	10.1162	10.1300	10.1162	10.1299	-0.001%	2,967	+25.273%
2021-12-13	10.1300	10.1500	10.1300	10.1300	-0.197%	18,676	+25.271%
2021-12-10	10.1500	10.1500	10.1500	10.1500	-0.104%	10,532	+25.025%
2021-12-09	10.1500	10.1750	10.1300	10.1606	+0.203%	39,601	+24.894%
2021-12-08	10.1900	10.1900	10.1400	10.1400	-0.491%	76,090	+25.148%
2021-12-07	10.1500	10.1900	10.1500	10.1900	+0.394%	148,537	+24.534%
2021-12-06	10.1799	10.1799	10.1500	10.1500	+0.099%	250	+25.025%
2021-12-02	10.1400	10.1400	10.1400	10.1400	-0.099%	250,732	+25.148%
2021-12-01	10.1500	10.1500	10.1500	10.1500	0.000%	104	+25.025%
2021-11-30	10.1951	10.1953	10.1500	10.1500	-0.098%	3,514	+25.025%
2021-11-29	10.1600	10.1600	10.1600	10.1600	-0.392%	560	+24.902%
2021-11-26	10.1950	10.2300	10.1950	10.2000	+0.493%	4,637	+24.412%
2021-11-24	10.1800	10.2006	10.1500	10.1500	-0.197%	75,280	+25.025%
2021-11-23	10.1400	10.1750	10.1400	10.1700	+0.098%	5,288	+24.779%
2021-11-22	10.1700	10.1800	10.1500	10.1600	-0.196%	49,287	+24.902%
2021-11-19	10.1500	10.1900	10.1500	10.1800	+0.296%	109,149	+24.656%
2021-11-18	10.1400	10.2000	10.1400	10.1500	-0.049%	253,063	+25.025%
2021-11-17	10.1500	10.1600	10.1200	10.1550	0.000%	357,842	+24.963%

.dark-mode .JRqyY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRqyY7{ color: #333333; background-color: white; border: 2px solid #333333; }ENCPUEnergem Corp Unitstock NASDAQ

ENCPU
Energem Corp Unit
stock NASDAQ