Dark

ENCPW
Energem Corp Warrant
stock NASDAQ

Inactive

Mar 14, 2024

0.0330USD+32.000%(+0.0080)218,437

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-14	0.027500	0.037000	0.026000	0.033000	+32.000%	218,437	0.000%
2024-03-13	0.025000	0.030000	0.020500	0.025000	-12.281%	29,250	+32.000%
2024-03-12	0.031300	0.037300	0.028000	0.028500	+11.765%	26,365	+15.789%
2024-03-11	0.032500	0.035000	0.020200	0.025500	-21.538%	176,031	+29.412%
2024-03-08	0.037500	0.037500	0.030400	0.032500	0.000%	36,984	+1.538%
2024-03-07	0.032500	0.035800	0.027811	0.032500	-13.333%	98,473	+1.538%
2024-03-06	0.039000	0.041800	0.032500	0.037500	-6.250%	80,603	-12.000%
2024-03-05	0.040000	0.040000	0.031000	0.040000	+48.148%	12,596	-17.500%
2024-03-04	0.030000	0.032500	0.026000	0.027000	+6.719%	63,911	+22.222%
2024-03-01	0.028000	0.037100	0.025000	0.025300	+1.200%	66,755	+30.435%
2024-02-29	0.033500	0.040000	0.025000	0.025000	-16.667%	556,777	+32.000%
2024-02-28	0.030000	0.030000	0.030000	0.030000	+9.091%	26,901	+10.000%
2024-02-27	0.027500	0.039800	0.027500	0.027500	-25.876%	26,271	+20.000%
2024-02-26	0.025000	0.038500	0.025000	0.037100	+48.400%	24,603	-11.051%
2024-02-23	0.025000	0.025000	0.025000	0.025000	-9.091%	1,800	+32.000%
2024-02-22	0.027500	0.027500	0.027500	0.027500	+1.852%	202	+20.000%
2024-02-15	0.026500	0.028500	0.026500	0.027000	+1.887%	37,742	+22.222%
2024-02-14	0.026500	0.026500	0.026500	0.026500	-1.487%	26,484	+24.528%
2024-02-12	0.027400	0.027500	0.026900	0.026900	-2.182%	5,696	+22.677%
2024-02-09	0.027500	0.027500	0.027400	0.027500	-5.172%	830	+20.000%
2024-02-08	0.028900	0.039800	0.028900	0.029000	+0.346%	32,461	+13.793%
2024-02-07	0.029000	0.029000	0.028900	0.028900	-0.345%	6,220	+14.187%
2024-02-06	0.032700	0.032700	0.025000	0.029000	-27.318%	18,919	+13.793%
2024-02-05	0.020000	0.039900	0.019600	0.039900	+99.500%	515,527	-17.293%
2024-02-02	0.020000	0.020000	0.020000	0.020000	-4.762%	110	+65.000%
2024-01-30	0.017500	0.021000	0.017500	0.021000	+16.667%	26,463	+57.143%
2024-01-29	0.020000	0.021200	0.018000	0.018000	-10.000%	99,005	+83.333%
2024-01-26	0.020000	0.020000	0.020000	0.020000	-11.111%	500	+65.000%
2024-01-23	0.019000	0.024700	0.019000	0.022500	+12.500%	39,361	+46.667%
2024-01-22	0.016500	0.020000	0.012600	0.020000	+60.000%	4,114	+65.000%
2024-01-17	0.016500	0.017400	0.012500	0.012500	-11.348%	1,807	+164.000%
2024-01-11	0.020000	0.020000	0.014000	0.014100	-37.333%	6,000	+134.043%
2024-01-10	0.019500	0.022500	0.019500	0.022500	+28.571%	61,500	+46.667%
2024-01-09	0.014900	0.017500	0.014900	0.017500	+16.667%	26,029	+88.571%
2023-12-28	0.013500	0.015000	0.013500	0.015000	+2.740%	81,400	+120.000%
2023-12-19	0.012600	0.014600	0.012000	0.014600	+12.308%	42,200	+126.027%
2023-12-13	0.015300	0.015300	0.010260	0.013000	+32.653%	155,846	+153.846%
2023-12-12	0.015000	0.017200	0.009800	0.009800	-10.909%	27,015	+236.735%
2023-12-07	0.011100	0.011100	0.011000	0.011000	+10.000%	35,410	+200.000%
2023-12-06	0.011500	0.011500	0.010000	0.010000	-42.857%	6,110	+230.000%
2023-12-05	0.017500	0.017500	0.017500	0.017500	+0.575%	215	+88.571%
2023-12-04	0.016000	0.017500	0.016000	0.017400	+20.000%	515	+89.655%
2023-12-01	0.017500	0.017500	0.012500	0.014500	-16.667%	10,675	+127.586%
2023-11-30	0.020000	0.020000	0.010000	0.017400	-13.000%	202,722	+89.655%
2023-11-29	0.020000	0.020000	0.020000	0.020000	+65.289%	500	+65.000%
2023-11-28	0.020000	0.020000	0.012100	0.012100	-6.923%	3,019	+172.727%
2023-11-27	0.016900	0.018400	0.013000	0.013000	-13.333%	194,458	+153.846%
2023-11-22	0.020000	0.020000	0.015000	0.015000	-25.000%	25,500	+120.000%
2023-11-21	0.020000	0.020000	0.020000	0.020000	0.000%	1,200	+65.000%
2023-11-20	0.020400	0.020500	0.020000	0.020000	-20.000%	1,000	+65.000%
2023-11-16	0.025000	0.025000	0.025000	0.025000	0.000%	170	+32.000%
2023-11-14	0.025000	0.025000	0.025000	0.025000	-0.040%	94,100	+32.000%
2023-11-10	0.025010	0.025010	0.025010	0.025010	-16.633%	405	+31.947%
2023-11-08	0.030000	0.030000	0.030000	0.030000	-4.762%	505	+10.000%
2023-11-07	0.031500	0.031500	0.031500	0.031500	+13.718%	505	+4.762%
2023-11-06	0.027700	0.027700	0.027700	0.027700	+45.789%	511	+19.134%
2023-11-03	0.027700	0.027700	0.019000	0.019000	-5.473%	2,890	+73.684%
2023-11-02	0.033100	0.033100	0.015800	0.020100	-16.598%	15,392	+64.179%
2023-11-01	0.042500	0.042500	0.024100	0.024100	-31.143%	8,360	+36.929%
2023-10-31	0.042500	0.042500	0.035000	0.035000	-17.647%	6,600	-5.714%
2023-10-30	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-27	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-26	0.042500	0.042500	0.042500	0.042500	0.000%	552	-22.353%
2023-10-25	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-24	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-23	0.042500	0.042500	0.042500	0.042500	0.000%	10,000	-22.353%
2023-10-20	0.042500	0.042500	0.042400	0.042500	0.000%	25,800	-22.353%
2023-10-19	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-17	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-16	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-13	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-12	0.042500	0.042500	0.042500	0.042500	0.000%	500	-22.353%
2023-10-11	0.042500	0.042500	0.041000	0.042500	0.000%	6,305	-22.353%
2023-10-10	0.042500	0.042500	0.042500	0.042500	+41.196%	507	-22.353%
2023-10-09	0.047500	0.047500	0.030100	0.030100	-36.632%	5,000	+9.635%
2023-10-05	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-10-04	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-10-03	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-10-02	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-09-29	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-09-28	0.047500	0.047500	0.047500	0.047500	0.000%	500	-30.526%
2023-09-27	0.047500	0.047500	0.047500	0.047500	+11.765%	500	-30.526%
2023-09-26	0.042500	0.042500	0.042500	0.042500	-2.074%	500	-22.353%
2023-09-22	0.043400	0.043400	0.043400	0.043400	0.000%	500	-23.963%
2023-09-21	0.043400	0.043400	0.043400	0.043400	0.000%	500	-23.963%
2023-09-20	0.040000	0.043500	0.040000	0.043400	+8.500%	9,795	-23.963%
2023-09-19	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-18	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-15	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-14	0.040000	0.040000	0.035000	0.040000	0.000%	14,500	-17.500%
2023-09-13	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-12	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-11	0.040000	0.040000	0.040000	0.040000	0.000%	500	-17.500%
2023-09-08	0.040000	0.040000	0.040000	0.040000	+8.992%	500	-17.500%
2023-09-07	0.040000	0.040000	0.036700	0.036700	+14.688%	1,260	-10.082%
2023-09-06	0.039000	0.039000	0.032000	0.032000	-17.949%	915	+3.125%
2023-09-05	0.039000	0.039000	0.039000	0.039000	0.000%	510	-15.385%
2023-09-01	0.039000	0.039000	0.039000	0.039000	+11.429%	500	-15.385%
2023-08-31	0.040000	0.042500	0.035000	0.035000	-7.407%	6,800	-5.714%
2023-08-30	0.040000	0.040000	0.037800	0.037800	-5.384%	600	-12.698%
2023-08-29	0.025000	0.044000	0.025000	0.039951	-20.098%	11,150	-17.399%
2023-08-28	0.050000	0.050000	0.050000	0.050000	0.000%	550	-34.000%
2023-08-25	0.049400	0.050000	0.049200	0.050000	0.000%	5,500	-34.000%
2023-08-24	0.050000	0.050000	0.050000	0.050000	0.000%	10,500	-34.000%
2023-08-23	0.050000	0.050000	0.050000	0.050000	0.000%	500	-34.000%
2023-08-22	0.050000	0.050000	0.050000	0.050000	0.000%	500	-34.000%
2023-08-21	0.050500	0.051200	0.050000	0.050000	-9.091%	1,460	-34.000%
2023-08-09	0.055500	0.055500	0.055000	0.055000	-8.333%	16,600	-40.000%
2023-07-31	0.060000	0.060000	0.060000	0.060000	+9.091%	300	-45.000%
2023-07-25	0.059899	0.059899	0.055000	0.055000	0.000%	1,400	-40.000%
2023-07-24	0.059000	0.059000	0.055000	0.055000	0.000%	2,500	-40.000%
2023-07-18	0.057000	0.057000	0.055000	0.055000	-7.563%	9,808	-40.000%
2023-07-05	0.059500	0.059500	0.059500	0.059500	-11.326%	100	-44.538%
2023-06-26	0.067100	0.067100	0.067100	0.067100	-5.092%	101	-50.820%
2023-06-23	0.066250	0.070700	0.060000	0.070700	+5.052%	1,950	-53.324%
2023-06-22	0.067600	0.070700	0.062500	0.067300	-9.906%	26,400	-50.966%
2023-06-16	0.074700	0.075000	0.074700	0.074700	+10.667%	1,000	-55.823%
2023-06-15	0.067500	0.067500	0.067500	0.067500	-4.391%	27,100	-51.111%
2023-06-09	0.070600	0.070600	0.070600	0.070600	+0.142%	100	-53.258%
2023-06-01	0.070600	0.070600	0.070500	0.070500	+14.448%	200	-53.191%
2023-05-30	0.067500	0.067500	0.061600	0.061600	-8.741%	25,853	-46.429%
2023-05-15	0.067500	0.067500	0.067500	0.067500	-3.433%	26,200	-51.111%
2023-05-12	0.070000	0.075000	0.069900	0.069900	-6.800%	26,330	-52.790%
2023-05-10	0.075000	0.080000	0.075000	0.075000	-11.765%	25,980	-56.000%
2023-05-08	0.085000	0.085000	0.084900	0.085000	0.000%	1,440	-61.176%
2023-05-04	0.085000	0.085000	0.084000	0.085000	+9.677%	10,000	-61.176%
2023-05-02	0.077500	0.077500	0.077500	0.077500	-5.488%	540	-57.419%
2023-04-26	0.080000	0.085000	0.080000	0.082000	+5.806%	18,736	-59.756%
2023-04-12	0.077500	0.077500	0.077500	0.077500	-3.125%	964	-57.419%
2023-04-11	0.080000	0.080000	0.080000	0.080000	-8.571%	5,900	-58.750%
2023-04-05	0.087500	0.087500	0.087500	0.087500	+4.415%	614	-62.286%
2023-03-30	0.080000	0.083800	0.080000	0.083800	-2.217%	16,614	-60.621%
2023-03-28	0.080000	0.085700	0.080000	0.085700	-2.057%	25,600	-61.494%
2023-03-21	0.087500	0.087500	0.087500	0.087500	0.000%	100	-62.286%
2023-03-20	0.077500	0.087500	0.077500	0.087500	+13.342%	20,689	-62.286%
2023-03-15	0.089000	0.090000	0.077200	0.077200	-3.500%	21,910	-57.254%
2023-03-14	0.080000	0.080000	0.080000	0.080000	0.000%	446	-58.750%
2023-03-13	0.080000	0.080000	0.080000	0.080000	-5.882%	100	-58.750%
2023-03-07	0.085000	0.085000	0.085000	0.085000	-5.556%	5,000	-61.176%
2023-03-03	0.090000	0.090000	0.090000	0.090000	0.000%	2,000	-63.333%
2023-02-28	0.090000	0.090000	0.090000	0.090000	0.000%	76,790	-63.333%
2023-02-23	0.090000	0.090000	0.090000	0.090000	+12.500%	3,000	-63.333%
2023-02-17	0.090000	0.090000	0.080000	0.080000	-11.111%	754	-58.750%
2023-02-15	0.090000	0.090000	0.090000	0.090000	+9.091%	15,000	-63.333%
2023-02-07	0.082500	0.082500	0.082500	0.082500	-7.303%	300	-60.000%
2023-02-06	0.089000	0.090000	0.082500	0.089000	+4.583%	9,309	-62.921%
2023-02-03	0.085100	0.085100	0.085100	0.085100	0.000%	20,226	-61.222%
2023-02-02	0.089900	0.089900	0.085000	0.085100	+2.530%	900	-61.222%
2023-02-01	0.089900	0.089900	0.082900	0.083000	-7.675%	1,500	-60.241%
2023-01-31	0.090000	0.090000	0.087119	0.089900	+6.139%	279,900	-63.293%
2023-01-30	0.084600	0.084700	0.084600	0.084700	+2.667%	400	-61.039%
2023-01-25	0.082500	0.082500	0.082500	0.082500	-2.941%	25,005	-60.000%
2023-01-24	0.085000	0.085000	0.085000	0.085000	-5.556%	22,893	-61.176%
2023-01-23	0.090000	0.090000	0.080100	0.090000	0.000%	2,552	-63.333%
2023-01-19	0.090000	0.090000	0.090000	0.090000	+12.500%	2,000	-63.333%
2023-01-17	0.090000	0.090000	0.079900	0.080000	+4.575%	76,000	-58.750%
2023-01-12	0.079400	0.079400	0.076500	0.076500	-1.290%	15,450	-56.863%
2023-01-10	0.077500	0.077500	0.077500	0.077500	-3.125%	10,000	-57.419%
2023-01-05	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	-58.750%
2023-01-04	0.078000	0.080000	0.078000	0.080000	+2.696%	27,404	-58.750%
2022-12-23	0.080000	0.080000	0.075000	0.077900	+3.867%	37,200	-57.638%
2022-12-21	0.075000	0.075000	0.075000	0.075000	-0.133%	10,072	-56.000%
2022-12-20	0.075100	0.075100	0.075000	0.075100	-6.125%	542	-56.059%
2022-12-19	0.085000	0.085000	0.080000	0.080000	-5.993%	50,731	-58.750%
2022-12-16	0.085000	0.085100	0.085000	0.085100	-12.718%	2,000	-61.222%
2022-12-13	0.085000	0.098451	0.051000	0.097500	-2.107%	35,510	-66.154%
2022-12-12	0.090000	0.099599	0.090000	0.099599	+10.666%	25,481	-66.867%
2022-12-09	0.090000	0.092520	0.090000	0.090000	+12.500%	50,600	-63.333%
2022-12-06	0.060000	0.080000	0.060000	0.080000	+21.951%	50,100	-58.750%
2022-12-02	0.065600	0.069600	0.065600	0.065600	+9.883%	25,000	-49.695%
2022-11-30	0.075000	0.075000	0.050000	0.059700	-17.541%	77,140	-44.724%
2022-11-29	0.077501	0.077501	0.072300	0.072400	-26.861%	26,800	-54.420%
2022-11-28	0.090000	0.099000	0.090000	0.098990	+10.111%	12,400	-66.663%
2022-11-25	0.089900	0.089900	0.089600	0.089900	+38.308%	1,782	-63.293%
2022-11-23	0.065000	0.065000	0.065000	0.065000	-13.333%	1,100	-49.231%
2022-11-22	0.075000	0.075000	0.075000	0.075000	-6.250%	30,300	-56.000%
2022-11-21	0.075000	0.080000	0.075000	0.080000	0.000%	36,100	-58.750%
2022-11-18	0.080000	0.080000	0.080000	0.080000	+6.667%	1,400	-58.750%
2022-11-17	0.075000	0.075000	0.075000	0.075000	-10.926%	20,000	-56.000%
2022-11-16	0.060000	0.085000	0.060000	0.084200	+5.250%	34,000	-60.808%
2022-11-10	0.080000	0.080000	0.080000	0.080000	+0.126%	1,000	-58.750%
2022-11-09	0.079899	0.079899	0.079899	0.079899	-3.910%	400	-58.698%
2022-11-04	0.070000	0.084400	0.067500	0.083150	+18.786%	25,400	-60.313%
2022-11-03	0.070100	0.070100	0.070000	0.070000	-12.500%	4,000	-52.857%
2022-11-02	0.080000	0.080000	0.080000	0.080000	0.000%	1,500	-58.750%
2022-11-01	0.080000	0.085000	0.080000	0.080000	-11.111%	25,700	-58.750%
2022-10-31	0.090000	0.090000	0.090000	0.090000	0.000%	1,100	-63.333%
2022-10-28	0.090000	0.090000	0.090000	0.090000	0.000%	600	-63.333%
2022-10-27	0.090000	0.090000	0.090000	0.090000	0.000%	600	-63.333%
2022-10-25	0.090000	0.090000	0.080000	0.090000	0.000%	2,400	-63.333%
2022-10-24	0.090000	0.090000	0.090000	0.090000	+12.500%	600	-63.333%
2022-10-21	0.080000	0.080000	0.079900	0.080000	0.000%	3,900	-58.750%
2022-10-20	0.080000	0.080000	0.080000	0.080000	0.000%	20,300	-58.750%
2022-10-19	0.087900	0.093500	0.080000	0.080000	0.000%	5,900	-58.750%
2022-10-18	0.080000	0.080000	0.080000	0.080000	+14.286%	1,500	-58.750%
2022-10-12	0.074800	0.074800	0.070000	0.070000	-6.417%	15,000	-52.857%
2022-10-07	0.074800	0.074800	0.074800	0.074800	0.000%	4,100	-55.882%
2022-10-06	0.070599	0.074800	0.070599	0.074800	+23.636%	600	-55.882%
2022-10-05	0.080000	0.080000	0.060400	0.060500	-28.740%	32,588	-45.455%
2022-10-04	0.090000	0.090000	0.084900	0.084900	-15.100%	5,800	-61.131%
2022-09-30	0.100000	0.100000	0.100000	0.100000	+11.111%	900	-67.000%
2022-09-29	0.100000	0.100000	0.090000	0.090000	-10.000%	77,050	-63.333%
2022-09-28	0.100000	0.100000	0.100000	0.100000	0.000%	700	-67.000%
2022-09-27	0.100000	0.100000	0.100000	0.100000	+5.263%	700	-67.000%
2022-09-26	0.100000	0.100000	0.095000	0.095000	-4.040%	1,100	-65.263%
2022-09-23	0.100000	0.100000	0.090000	0.099000	-5.081%	78,000	-66.667%
2022-09-22	0.100000	0.109900	0.100000	0.104300	-5.096%	29,800	-68.360%
2022-09-21	0.105000	0.110000	0.105000	0.109900	+4.667%	42,220	-69.973%
2022-09-20	0.120000	0.120000	0.105000	0.105000	+5.000%	43,210	-68.571%
2022-09-16	0.120000	0.120000	0.100000	0.100000	-9.091%	85,400	-67.000%
2022-09-15	0.110000	0.115000	0.110000	0.110000	+0.548%	34,450	-70.000%
2022-09-14	0.101000	0.110000	0.101000	0.109400	+2.243%	51,192	-69.835%
2022-09-13	0.110000	0.110000	0.099900	0.107000	+0.469%	52,200	-69.159%
2022-09-12	0.108300	0.108300	0.106500	0.106500	+0.472%	25,900	-69.014%
2022-09-09	0.106900	0.106900	0.097200	0.106000	-8.304%	27,104	-68.868%
2022-09-08	0.097300	0.124400	0.097000	0.115600	+34.889%	28,604	-71.453%
2022-09-06	0.085700	0.085701	0.085700	0.085700	+2.328%	464	-61.494%
2022-09-02	0.090000	0.090000	0.083750	0.083750	+4.557%	1,804	-60.597%
2022-09-01	0.080100	0.089700	0.080000	0.080100	+0.125%	6,915	-58.801%
2022-08-31	0.078000	0.096700	0.078000	0.080000	+2.564%	40,206	-58.750%
2022-08-30	0.078000	0.078000	0.078000	0.078000	0.000%	700	-57.692%
2022-08-29	0.078000	0.078000	0.078000	0.078000	0.000%	500	-57.692%
2022-08-26	0.079000	0.079000	0.078000	0.078000	-1.141%	5,500	-57.692%
2022-08-25	0.079000	0.079000	0.078900	0.078900	+12.714%	1,600	-58.175%
2022-08-24	0.080000	0.080000	0.069999	0.070000	-14.372%	21,814	-52.857%
2022-08-23	0.081749	0.081749	0.081749	0.081749	+2.186%	3,000	-59.633%
2022-08-22	0.080000	0.080000	0.080000	0.080000	+10.959%	51,100	-58.750%
2022-08-19	0.080000	0.080000	0.060100	0.072099	-9.989%	26,300	-54.230%
2022-08-17	0.090000	0.090000	0.080100	0.080100	-11.000%	11,200	-58.801%
2022-08-16	0.085000	0.092000	0.085000	0.090000	-0.552%	2,500	-63.333%
2022-08-15	0.099000	0.099000	0.090500	0.090500	-2.056%	11,060	-63.536%
2022-08-12	0.099000	0.099000	0.090100	0.092400	-7.600%	40,341	-64.286%
2022-08-11	0.100000	0.100000	0.100000	0.100000	0.000%	6,000	-67.000%
2022-08-10	0.100000	0.100000	0.096639	0.100000	+2.564%	5,500	-67.000%
2022-08-09	0.100100	0.109900	0.097500	0.097500	-18.067%	69,821	-66.154%
2022-08-08	0.090000	0.120000	0.080300	0.119000	+48.750%	58,273	-72.269%
2022-08-05	0.080000	0.080000	0.080000	0.080000	0.000%	10,811	-58.750%
2022-08-04	0.100000	0.100000	0.080000	0.080000	-11.111%	7,527	-58.750%
2022-08-03	0.090101	0.090101	0.090000	0.090000	-9.366%	1,205	-63.333%
2022-08-02	0.115000	0.115000	0.089999	0.099300	-9.727%	11,700	-66.767%
2022-08-01	0.100000	0.113000	0.080100	0.110000	+37.500%	441,787	-70.000%
2022-07-29	0.080000	0.080000	0.075100	0.080000	+3.896%	1,200	-58.750%
2022-07-28	0.077000	0.077000	0.077000	0.077000	+2.667%	600	-57.143%
2022-07-27	0.075000	0.075000	0.075000	0.075000	+7.143%	1,200	-56.000%
2022-07-25	0.070000	0.070000	0.070000	0.070000	+16.667%	17,781	-52.857%
2022-07-22	0.060000	0.060000	0.060000	0.060000	0.000%	2,500	-45.000%
2022-07-21	0.060000	0.060000	0.060000	0.060000	0.000%	2,600	-45.000%
2022-07-19	0.060000	0.060000	0.060000	0.060000	0.000%	2,000	-45.000%
2022-07-18	0.078000	0.078000	0.060000	0.060000	-23.077%	2,500	-45.000%
2022-07-15	0.078000	0.078000	0.078000	0.078000	0.000%	600	-57.692%
2022-07-14	0.078000	0.078000	0.078000	0.078000	0.000%	600	-57.692%
2022-07-13	0.078000	0.078000	0.078000	0.078000	-2.500%	500	-57.692%
2022-07-12	0.080000	0.080000	0.080000	0.080000	-3.265%	600	-58.750%
2022-07-11	0.080000	0.082700	0.080000	0.082700	+4.816%	600	-60.097%
2022-07-08	0.080000	0.080000	0.078900	0.078900	-1.375%	1,500	-58.175%
2022-07-07	0.080000	0.080000	0.080000	0.080000	-4.535%	500	-58.750%
2022-07-06	0.080000	0.083800	0.080000	0.083800	+1.576%	300	-60.621%
2022-07-05	0.083750	0.083750	0.082500	0.082500	-2.941%	500	-60.000%
2022-07-01	0.085000	0.085000	0.085000	0.085000	0.000%	1,453	-61.176%
2022-06-30	0.085000	0.085000	0.085000	0.085000	0.000%	600	-61.176%
2022-06-29	0.080000	0.085000	0.080000	0.085000	+0.236%	601	-61.176%
2022-06-28	0.067500	0.084800	0.047400	0.084800	+40.630%	267,593	-61.085%
2022-06-27	0.090000	0.090000	0.047900	0.060300	-30.690%	68,500	-45.274%
2022-06-24	0.080000	0.087000	0.080000	0.087000	-2.247%	155,067	-62.069%
2022-06-23	0.089000	0.089000	0.089000	0.089000	+11.250%	100	-62.921%
2022-06-21	0.080000	0.089000	0.080000	0.080000	-10.112%	8,900	-58.750%
2022-06-17	0.080000	0.089000	0.080000	0.089000	+11.250%	46,488	-62.921%
2022-06-16	0.080000	0.089000	0.080000	0.080000	-8.609%	23,200	-58.750%
2022-06-15	0.087900	0.087900	0.087536	0.087536	-2.738%	2,500	-62.301%
2022-06-14	0.098400	0.098700	0.090000	0.090000	+0.111%	1,200	-63.333%
2022-06-13	0.090000	0.090000	0.089900	0.089900	-15.902%	5,600	-63.293%
2022-06-08	0.110000	0.110000	0.106899	0.106899	-17.133%	500	-69.130%
2022-06-07	0.130000	0.130000	0.119500	0.129000	-0.769%	1,200	-74.419%
2022-06-03	0.130000	0.130000	0.130000	0.130000	+4.628%	790	-74.615%
2022-06-01	0.158500	0.158500	0.103400	0.124250	-30.857%	1,210	-73.441%
2022-05-27	0.160000	0.179700	0.152800	0.179700	+59.450%	1,416	-81.636%
2022-05-26	0.100000	0.112700	0.100000	0.112700	+12.700%	900	-70.719%
2022-05-25	0.100000	0.100000	0.100000	0.100000	-33.289%	1,004	-67.000%
2022-05-24	0.150000	0.161800	0.130000	0.149900	-16.583%	1,500	-77.985%
2022-05-20	0.179700	0.179700	0.179700	0.179700	+19.800%	1,200	-81.636%
2022-05-16	0.100000	0.150000	0.100000	0.150000	+0.067%	1,590	-78.000%
2022-05-12	0.130000	0.149900	0.126100	0.149900	+49.900%	1,227	-77.985%
2022-05-11	0.100000	0.100000	0.100000	0.100000	-44.414%	100	-67.000%
2022-05-04	0.150000	0.179900	0.150000	0.179900	+5.824%	1,601	-81.656%
2022-05-02	0.170000	0.170000	0.170000	0.170000	0.000%	600	-80.588%
2022-04-29	0.175000	0.175000	0.160000	0.170000	-2.857%	6,208	-80.588%
2022-04-28	0.150000	0.175000	0.120000	0.175000	+12.179%	2,800	-81.143%
2022-04-27	0.160000	0.160000	0.156000	0.156000	-2.500%	700	-78.846%
2022-04-26	0.160000	0.160000	0.160000	0.160000	-11.111%	200	-79.375%
2022-04-25	0.180000	0.180000	0.180000	0.180000	0.000%	600	-81.667%
2022-04-22	0.180000	0.180000	0.177700	0.180000	+0.056%	1,200	-81.667%
2022-04-18	0.179900	0.179900	0.160000	0.179900	-10.005%	277,300	-81.656%
2022-04-13	0.184950	0.199900	0.184950	0.199900	+21.299%	1,089	-83.492%
2022-04-11	0.170000	0.170000	0.164800	0.164800	-8.394%	32,950	-79.976%
2022-04-08	0.179900	0.179900	0.179900	0.179900	-5.266%	500	-81.656%
2022-04-05	0.189900	0.189900	0.189900	0.189900	+11.706%	1,600	-82.622%
2022-04-04	0.175100	0.175100	0.170000	0.170000	+3.030%	2,510	-80.588%
2022-04-01	0.179900	0.180000	0.165000	0.165000	-16.625%	13,229	-80.000%
2022-03-31	0.170000	0.197900	0.170000	0.197900	-0.503%	1,008	-83.325%
2022-03-30	0.186450	0.198900	0.181900	0.198900	+4.684%	2,800	-83.409%
2022-03-29	0.190000	0.199900	0.190000	0.190000	-3.797%	1,400	-82.632%
2022-03-28	0.197500	0.197500	0.197500	0.197500	-1.201%	501	-83.291%
2022-03-25	0.199900	0.199900	0.179950	0.199900	-0.050%	2,801	-83.492%
2022-03-24	0.159900	0.200000	0.159900	0.200000	+25.078%	18,488	-83.500%
2022-03-23	0.159899	0.159900	0.154950	0.159900	0.000%	1,700	-79.362%
2022-03-22	0.159900	0.159900	0.159900	0.159900	+6.600%	500	-79.362%
2022-03-21	0.159900	0.160000	0.150000	0.150000	-6.250%	26,800	-78.000%
2022-03-18	0.156535	0.160000	0.156535	0.160000	0.000%	907	-79.375%
2022-03-17	0.150000	0.160000	0.150000	0.160000	-1.801%	9,310	-79.375%
2022-03-16	0.162934	0.162934	0.162934	0.162934	+8.550%	200	-79.746%
2022-03-15	0.169900	0.170000	0.150000	0.150100	-11.706%	513,510	-78.015%
2022-03-14	0.150000	0.170000	0.150000	0.170000	+0.059%	3,695	-80.588%
2022-03-11	0.150000	0.169900	0.150000	0.169900	-0.059%	888,508	-80.577%
2022-03-10	0.169900	0.170000	0.160000	0.170000	+3.030%	14,200	-80.588%
2022-03-09	0.169900	0.170000	0.165000	0.165000	-2.941%	15,700	-80.000%
2022-03-08	0.170000	0.170000	0.169900	0.170000	0.000%	10,400	-80.588%
2022-03-07	0.170000	0.170000	0.166469	0.170000	0.000%	123,600	-80.588%
2022-03-04	0.170000	0.170000	0.170000	0.170000	0.000%	400	-80.588%
2022-03-03	0.170000	0.170000	0.169051	0.170000	0.000%	2,120	-80.588%
2022-03-02	0.189900	0.190000	0.170000	0.170000	-10.526%	11,100	-80.588%
2022-03-01	0.180000	0.190000	0.180000	0.190000	+5.556%	10,400	-82.632%
2022-02-28	0.180100	0.180100	0.176535	0.180000	-5.263%	12,100	-81.667%
2022-02-25	0.197425	0.200000	0.188774	0.190000	+5.497%	27,600	-82.632%
2022-02-24	0.199900	0.200000	0.180000	0.180100	-9.905%	984	-81.677%
2022-02-23	0.170100	0.199900	0.170000	0.199900	+1.421%	25,400	-83.492%
2022-02-18	0.197100	0.197100	0.197100	0.197100	+9.439%	390	-83.257%
2022-02-17	0.195100	0.195100	0.180000	0.180100	-9.950%	135,764	-81.677%
2022-02-16	0.180100	0.209900	0.180100	0.200000	0.000%	1,981	-83.500%
2022-02-15	0.180100	0.200000	0.180000	0.200000	-4.762%	304,818	-83.500%
2022-02-14	0.200000	0.210000	0.195700	0.210000	0.000%	202,300	-84.286%
2022-02-11	0.210100	0.220000	0.210000	0.210000	0.000%	60,200	-84.286%
2022-02-10	0.210000	0.210100	0.210000	0.210000	-4.545%	25,000	-84.286%
2022-02-09	0.216143	0.230000	0.210000	0.220000	+2.230%	532,796	-85.000%
2022-02-08	0.215200	0.215200	0.215200	0.215200	-6.190%	244	-84.665%
2022-02-07	0.230000	0.230000	0.229400	0.229400	-0.261%	1,500	-85.615%
2022-02-03	0.220200	0.230000	0.220100	0.230000	-4.126%	20,100	-85.652%
2022-02-02	0.230000	0.239899	0.229900	0.239899	+4.304%	58,201	-86.244%
2022-02-01	0.210000	0.230000	0.210000	0.230000	0.000%	131,677	-85.652%
2022-01-31	0.210000	0.230000	0.210000	0.230000	+6.383%	25,101	-85.652%
2022-01-28	0.230000	0.230100	0.181400	0.216200	-13.520%	79,301	-84.736%
2022-01-27	0.240000	0.250000	0.240000	0.250000	+4.167%	236,300	-86.800%
2022-01-26	0.250000	0.255000	0.240000	0.240000	-7.692%	451,100	-86.250%
2022-01-25	0.260000	0.260000	0.260000	0.260000	-3.704%	25,000	-87.308%
2022-01-21	0.261200	0.280100	0.249899	0.270000	+3.369%	168,500	-87.778%
2022-01-20	0.270200	0.270200	0.261200	0.261200	-12.933%	28,200	-87.366%
2022-01-19	0.270000	0.300000	0.270000	0.300000	0.000%	22,874	-89.000%
2022-01-18	0.299899	0.300000	0.299899	0.300000	0.000%	10,000	-89.000%
2022-01-14	0.270000	0.300000	0.270000	0.300000	+7.143%	81,474	-89.000%
2022-01-13	0.310100	0.310100	0.260000	0.280000	-3.548%	301,459	-88.214%
2022-01-12	0.300200	0.320000	0.280000	0.290300	-3.233%	410,594	-88.632%
2022-01-11	0.320000	0.320000	0.300000	0.300000	-6.250%	1,315,565	-89.000%
2022-01-10	0.300000	0.350000	0.300000	0.320000	0.000%	922,763	-89.688%

.dark-mode .NCSNM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCSNM5{ color: #333333; background-color: white; border: 2px solid #333333; }ENCPWEnergem Corp Warrantstock NASDAQ

ENCPW
Energem Corp Warrant
stock NASDAQ