Dark

ENNV
ECP Environmental Growth Opportunities Corp. Class A Common Stock
stock NASDAQ

Inactive

Feb 4, 2022

7.63USD-2.430%(-0.19)39,763

Pre-market

0.00USD-100.000%(-7.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-04	7.8200	8.1800	7.2700	7.6300	-2.430%	39,763	0.000%
2022-02-03	7.2300	7.9700	6.8300	7.8200	+7.123%	71,664	-2.430%
2022-02-02	7.3400	7.4500	7.1181	7.3000	+0.690%	21,660	+4.521%
2022-02-01	7.1700	7.5300	7.0500	7.2500	+3.129%	40,234	+5.241%
2022-01-31	7.3900	7.6200	6.8500	7.0300	-5.128%	99,136	+8.535%
2022-01-28	8.2400	8.3997	7.4000	7.4100	-11.786%	78,924	+2.969%
2022-01-27	9.3900	9.3900	8.3900	8.4000	-10.543%	130,245	-9.167%
2022-01-26	9.5400	9.8300	9.3200	9.3900	-6.100%	163,066	-18.743%
2022-01-25	9.9700	10.0100	9.9650	10.0000	+0.100%	1,002,939	-23.700%
2022-01-24	9.9826	10.0100	9.9700	9.9900	+0.201%	1,451,872	-23.624%
2022-01-21	9.9600	10.0000	9.9600	9.9700	0.000%	3,767,080	-23.470%
2022-01-20	9.9700	9.9800	9.9700	9.9700	+0.201%	500,246	-23.470%
2022-01-19	9.9500	9.9700	9.9400	9.9500	-0.100%	1,144,927	-23.317%
2022-01-18	9.9400	9.9600	9.9400	9.9600	+0.302%	316,501	-23.394%
2022-01-14	9.9600	9.9600	9.9300	9.9300	+0.101%	4,268,672	-23.162%
2022-01-13	9.9100	9.9200	9.9001	9.9200	+0.202%	235,853	-23.085%
2022-01-12	9.9100	9.9250	9.9000	9.9000	-0.202%	190,450	-22.929%
2022-01-11	9.9150	9.9200	9.9041	9.9200	-0.050%	33,564	-23.085%
2022-01-10	9.9000	9.9300	9.9000	9.9250	+0.354%	188,063	-23.123%
2022-01-07	9.9100	9.9100	9.8500	9.8900	-0.202%	35,959	-22.851%
2022-01-06	9.9116	9.9116	9.9100	9.9100	+0.202%	1,016	-23.007%
2022-01-05	9.9190	9.9400	9.8900	9.8900	-0.169%	258,140	-22.851%
2022-01-04	9.9000	9.9100	9.8800	9.9067	+0.068%	55,858	-22.981%
2022-01-03	9.9000	9.9200	9.8900	9.9000	+0.406%	74,439	-22.929%
2021-12-31	9.9200	9.9200	9.8600	9.8600	-0.354%	95,862	-22.617%
2021-12-30	9.8950	9.9000	9.8900	9.8950	-0.051%	5,748	-22.890%
2021-12-29	9.8900	9.9000	9.8900	9.9000	+0.101%	43,299	-22.929%
2021-12-28	9.8900	9.9000	9.8900	9.8900	-0.101%	442	-22.851%
2021-12-27	9.8000	9.9400	9.8000	9.9000	+0.202%	212,103	-22.929%
2021-12-23	9.8700	9.8800	9.8700	9.8800	0.000%	9,237	-22.773%
2021-12-22	9.8800	9.8824	9.8600	9.8800	+0.101%	6,903	-22.773%
2021-12-21	9.8501	9.8941	9.8501	9.8700	+0.203%	910	-22.695%
2021-12-20	9.8100	9.8700	9.8100	9.8500	-0.101%	102,668	-22.538%
2021-12-17	9.9057	9.9057	9.8100	9.8600	-0.404%	187,792	-22.617%
2021-12-16	9.9329	9.9329	9.8900	9.9000	0.000%	21,971	-22.929%
2021-12-15	9.9011	9.9011	9.9000	9.9000	0.000%	1,530	-22.929%
2021-12-14	9.9000	9.9100	9.9000	9.9000	-0.001%	43,046	-22.929%
2021-12-13	9.9100	9.9279	9.9000	9.9001	+0.001%	9,924	-22.930%
2021-12-10	9.9000	9.9189	9.9000	9.9000	-0.202%	76,749	-22.929%
2021-12-09	9.9100	9.9300	9.9000	9.9200	+0.101%	14,291	-23.085%
2021-12-08	9.9000	9.9100	9.9000	9.9100	+0.101%	895	-23.007%
2021-12-07	9.9200	9.9200	9.9000	9.9000	-0.252%	803,137	-22.929%
2021-12-06	9.9400	9.9400	9.9118	9.9250	+0.050%	41,845	-23.123%
2021-12-03	9.9250	9.9300	9.9100	9.9200	-0.101%	53,976	-23.085%
2021-12-02	9.9300	9.9400	9.9100	9.9300	0.000%	80,381	-23.162%
2021-12-01	9.9500	9.9500	9.9300	9.9300	0.000%	148,237	-23.162%
2021-11-30	9.9300	9.9400	9.9300	9.9300	-0.101%	85,839	-23.162%
2021-11-29	9.9300	9.9400	9.9300	9.9400	+0.101%	456,173	-23.239%
2021-11-26	9.9400	9.9400	9.9300	9.9300	-0.101%	3,275	-23.162%
2021-11-24	9.9300	9.9400	9.9300	9.9400	+0.050%	11,410	-23.239%
2021-11-23	9.9400	9.9400	9.9300	9.9350	+0.050%	27,463	-23.201%
2021-11-22	9.9300	9.9500	9.9300	9.9300	-0.022%	8,172	-23.162%
2021-11-19	9.9399	9.9400	9.9300	9.9322	-0.076%	9,426	-23.179%
2021-11-18	9.9500	9.9500	9.9300	9.9398	+0.099%	9,267	-23.238%
2021-11-17	9.9400	9.9479	9.9300	9.9300	-0.201%	4,604	-23.162%
2021-11-16	9.9300	9.9500	9.9300	9.9500	+0.201%	33,617	-23.317%
2021-11-15	9.9500	9.9500	9.9250	9.9300	0.000%	30,367	-23.162%
2021-11-12	9.9300	9.9500	9.9200	9.9300	0.000%	19,575	-23.162%
2021-11-11	9.9300	9.9400	9.9250	9.9300	+0.101%	281,282	-23.162%
2021-11-10	9.9500	9.9500	9.9200	9.9200	-0.201%	402,118	-23.085%
2021-11-09	9.9500	9.9500	9.9300	9.9400	+0.202%	32,469	-23.239%
2021-11-08	9.9300	9.9500	9.9200	9.9200	-0.101%	137,265	-23.085%
2021-11-05	9.9500	9.9500	9.9200	9.9300	+0.202%	155,109	-23.162%
2021-11-04	9.9400	9.9400	9.9100	9.9100	-0.402%	6,281	-23.007%
2021-11-03	9.9400	9.9500	9.9300	9.9500	+0.101%	934,537	-23.317%
2021-11-02	9.9500	9.9500	9.9300	9.9400	0.000%	1,394,201	-23.239%
2021-11-01	9.9400	9.9500	9.9350	9.9400	0.000%	158,808	-23.239%
2021-10-29	9.9301	9.9400	9.9300	9.9400	+0.094%	35,929	-23.239%
2021-10-28	9.9300	9.9400	9.9300	9.9307	-0.081%	5,424	-23.168%
2021-10-27	9.9400	9.9400	9.9200	9.9388	+0.089%	4,574	-23.230%
2021-10-26	9.9160	9.9400	9.9160	9.9300	+0.101%	102,833	-23.162%
2021-10-25	9.9050	9.9400	9.9050	9.9200	+0.101%	4,262	-23.085%
2021-10-22	9.9100	9.9100	9.9100	9.9100	0.000%	519,168	-23.007%
2021-10-21	9.9000	9.9260	9.9000	9.9100	0.000%	32,878	-23.007%
2021-10-20	9.9200	9.9300	9.9100	9.9100	-0.101%	11,821	-23.007%
2021-10-19	9.9200	9.9300	9.9100	9.9200	-0.101%	24,440	-23.085%
2021-10-18	9.9000	9.9300	9.9000	9.9300	+0.202%	44,258	-23.162%
2021-10-15	9.9100	9.9300	9.9000	9.9100	-0.101%	158,073	-23.007%
2021-10-14	9.9400	9.9400	9.9103	9.9200	+0.202%	809	-23.085%
2021-10-13	9.9300	9.9300	9.9000	9.9000	-0.202%	200,507	-22.929%
2021-10-12	9.9159	9.9200	9.9100	9.9200	+0.101%	39,871	-23.085%
2021-10-11	9.9100	9.9200	9.9100	9.9100	+0.101%	5,264	-23.007%
2021-10-08	9.9100	9.9198	9.8900	9.9000	+0.101%	31,405	-22.929%
2021-10-07	9.9000	9.9000	9.8800	9.8900	-0.101%	6,230	-22.851%
2021-10-06	9.8900	9.9000	9.8900	9.9000	+0.101%	31,984	-22.929%
2021-10-05	9.9300	9.9300	9.8800	9.8900	-0.101%	40,584	-22.851%
2021-10-04	9.8700	9.9300	9.8600	9.9000	0.000%	77,067	-22.929%
2021-10-01	9.9200	9.9298	9.8400	9.9000	+0.202%	49,835	-22.929%
2021-09-30	9.8600	9.9200	9.8600	9.8800	0.000%	96,610	-22.773%
2021-09-29	9.9200	9.9200	9.8800	9.8800	-0.101%	1,552	-22.773%
2021-09-28	9.8842	9.9000	9.8842	9.8900	-0.031%	545,317	-22.851%
2021-09-27	9.8982	9.9000	9.8800	9.8931	-0.070%	6,199	-22.876%
2021-09-24	9.8900	9.9100	9.8900	9.9000	-0.101%	129,879	-22.929%
2021-09-23	9.9000	9.9100	9.8900	9.9100	+0.101%	81,217	-23.007%
2021-09-22	9.8903	9.9000	9.8499	9.9000	+0.101%	10,235	-22.929%
2021-09-21	9.8929	9.9000	9.8604	9.8900	0.000%	3,022	-22.851%
2021-09-20	9.9000	9.9000	9.8800	9.8900	0.000%	35,164	-22.851%
2021-09-17	9.8999	9.9000	9.8900	9.8900	+0.203%	2,898	-22.851%
2021-09-16	9.8800	9.9200	9.8500	9.8700	+0.101%	160,175	-22.695%
2021-09-15	9.8600	9.8800	9.8300	9.8600	-0.101%	37,548	-22.617%
2021-09-14	9.8900	9.8900	9.8700	9.8700	-0.202%	24,066	-22.695%
2021-09-13	9.9000	9.9000	9.8700	9.8900	0.000%	13,729	-22.851%
2021-09-10	9.8999	9.8999	9.8779	9.8900	+0.203%	28,565	-22.851%
2021-09-09	9.8500	9.8899	9.8500	9.8700	-0.202%	4,288	-22.695%
2021-09-08	9.8500	9.9000	9.8300	9.8900	+0.304%	871,804	-22.851%
2021-09-07	9.9000	9.9000	9.8400	9.8600	-0.404%	1,283,336	-22.617%
2021-09-03	9.8969	9.9000	9.8200	9.9000	+0.101%	34,930	-22.929%
2021-09-02	9.8200	9.9000	9.8100	9.8900	+0.815%	54,811	-22.851%
2021-09-01	9.8700	9.9000	9.8100	9.8100	-0.608%	13,600	-22.222%
2021-08-31	9.9000	9.9000	9.8600	9.8700	+0.305%	31,961	-22.695%
2021-08-30	9.9000	9.9000	9.8400	9.8400	-0.081%	521,262	-22.459%
2021-08-27	9.8500	9.8911	9.8480	9.8480	-0.020%	1,497	-22.522%
2021-08-26	9.9000	9.9000	9.8407	9.8500	0.000%	305,113	-22.538%
2021-08-25	9.9000	9.9000	9.8200	9.8500	0.000%	5,576	-22.538%
2021-08-24	9.8900	9.9000	9.8100	9.8500	+0.102%	33,739	-22.538%
2021-08-23	9.9000	9.9000	9.8100	9.8400	0.000%	31,544	-22.459%
2021-08-20	9.8500	9.8854	9.8096	9.8400	+0.306%	20,398	-22.459%
2021-08-19	9.8165	9.8300	9.8000	9.8100	0.000%	21,116	-22.222%
2021-08-18	9.8450	9.8500	9.8050	9.8100	0.000%	45,332	-22.222%
2021-08-17	9.8300	9.8499	9.8100	9.8100	0.000%	101,138	-22.222%
2021-08-16	9.8700	9.9000	9.8000	9.8100	0.000%	26,729	-22.222%
2021-08-13	9.8000	9.8100	9.7900	9.8100	-0.406%	256,366	-22.222%
2021-08-12	9.8064	9.8500	9.8064	9.8500	+0.203%	8,603	-22.538%
2021-08-11	9.8500	9.8500	9.8084	9.8300	0.000%	3,498	-22.380%
2021-08-10	9.9000	9.9000	9.8000	9.8300	0.000%	53,040	-22.380%
2021-08-09	9.8400	9.8900	9.8070	9.8300	+0.306%	2,782	-22.380%
2021-08-06	9.8000	9.8201	9.7500	9.8000	-0.102%	65,449	-22.143%
2021-08-05	9.7900	9.8125	9.7900	9.8100	0.000%	4,219	-22.222%
2021-08-04	9.7900	9.8200	9.7900	9.8100	+0.102%	35,786	-22.222%
2021-08-03	9.8001	9.8200	9.7900	9.8000	-0.102%	25,982	-22.143%
2021-08-02	9.8100	9.8100	9.8000	9.8100	+0.051%	5,130	-22.222%
2021-07-30	9.8000	9.8200	9.8000	9.8050	-0.051%	512,510	-22.183%
2021-07-29	9.8300	9.8300	9.8000	9.8100	-0.102%	23,446	-22.222%
2021-07-28	9.8200	9.8299	9.8000	9.8200	+0.101%	15,028	-22.301%
2021-07-27	9.8300	9.8300	9.8100	9.8101	+0.001%	51,116	-22.223%
2021-07-26	9.8500	9.8500	9.8100	9.8100	-0.305%	22,204	-22.222%
2021-07-23	9.8400	9.8500	9.8200	9.8400	0.000%	47,983	-22.459%
2021-07-22	9.8500	9.8500	9.8200	9.8400	-0.102%	225,772	-22.459%
2021-07-21	9.9000	9.9000	9.8000	9.8500	+0.305%	974,982	-22.538%
2021-07-20	9.8200	9.8900	9.7900	9.8200	+0.102%	1,658,496	-22.301%
2021-07-19	9.8100	9.8500	9.7900	9.8100	+0.719%	14,998,558	-22.222%
2021-07-16	9.7400	9.7400	9.7400	9.7400	0.000%	1,034	-21.663%
2021-07-15	9.7500	9.8200	9.7400	9.7400	-0.103%	14,944	-21.663%
2021-07-14	9.7500	9.7501	9.7500	9.7500	-0.102%	729	-21.744%
2021-07-13	9.7600	9.7600	9.7580	9.7600	+0.103%	8,525	-21.824%
2021-07-12	9.7400	9.7900	9.7400	9.7500	-0.102%	10,211	-21.744%
2021-07-09	9.7600	9.7800	9.7600	9.7600	+0.103%	22,609	-21.824%
2021-07-08	9.7500	9.7500	9.7500	9.7500	+0.103%	16,047	-21.744%
2021-07-06	9.7700	9.7700	9.7400	9.7400	+0.103%	451	-21.663%
2021-07-02	9.8000	9.8000	9.7300	9.7300	-0.121%	11,753	-21.583%
2021-07-01	9.7500	9.7600	9.7400	9.7418	-0.084%	73,339	-21.678%
2021-06-30	9.7600	9.7600	9.7300	9.7500	-0.102%	6,003	-21.744%
2021-06-29	9.7910	9.8200	9.7500	9.7600	-0.914%	93,233	-21.824%
2021-06-28	9.7600	9.8500	9.7500	9.8500	+0.716%	6,658	-22.538%
2021-06-22	9.7700	9.7800	9.7600	9.7800	-0.204%	5,427	-21.984%
2021-06-21	9.8000	9.8000	9.7900	9.8000	0.000%	2,933	-22.143%
2021-06-18	9.7700	9.8000	9.7600	9.8000	+0.410%	7,739	-22.143%
2021-06-17	9.7500	9.7600	9.7500	9.7600	+0.103%	2,973	-21.824%
2021-06-15	9.7400	9.7500	9.7400	9.7500	+0.103%	7,120	-21.744%
2021-06-14	9.7300	9.7400	9.7300	9.7400	0.000%	29,468	-21.663%
2021-06-11	9.7500	9.7800	9.7400	9.7400	-0.103%	91,068	-21.663%
2021-06-10	9.8250	9.8250	9.7400	9.7500	-0.398%	52,623	-21.744%
2021-06-09	9.8000	9.8000	9.7890	9.7890	-0.112%	1,140	-22.055%
2021-06-08	9.7700	9.8000	9.7700	9.8000	-0.709%	3,756	-22.143%
2021-06-07	9.8700	9.8700	9.8700	9.8700	+1.231%	265	-22.695%
2021-06-04	9.7300	9.7500	9.7300	9.7500	-0.001%	1,999	-21.744%
2021-06-03	9.6400	9.7600	9.6300	9.7501	+0.001%	8,745	-21.744%
2021-06-02	9.7550	9.7599	9.7200	9.7500	+0.206%	14,389	-21.744%
2021-06-01	9.7100	9.7500	9.7000	9.7300	-0.103%	133,127	-21.583%
2021-05-28	9.8100	9.8100	9.7400	9.7400	-0.307%	85,085	-21.663%
2021-05-27	9.7400	9.7800	9.7400	9.7700	+0.308%	665	-21.904%
2021-05-26	9.7500	9.7500	9.6350	9.7400	-0.103%	924	-21.663%
2021-05-25	9.7500	9.7500	9.7500	9.7500	0.000%	3,105	-21.744%
2021-05-24	9.7500	9.8500	9.7500	9.7500	-0.591%	1,872	-21.744%
2021-05-20	9.8000	9.8080	9.7500	9.8080	-0.829%	1,128,240	-22.206%
2021-05-19	9.8500	9.8900	9.6850	9.8900	+0.406%	646,721	-22.851%
2021-05-18	9.8500	9.9800	9.8000	9.8500	0.000%	53,883	-22.538%
2021-05-17	9.8500	9.8500	9.8200	9.8500	+0.203%	907	-22.538%
2021-05-14	9.8300	9.8300	9.8300	9.8300	0.000%	493	-22.380%
2021-05-13	9.8500	9.8500	9.8100	9.8300	-0.203%	2,622	-22.380%
2021-05-12	9.9000	9.9500	9.8500	9.8500	-1.005%	22,640	-22.538%
2021-05-11	9.8000	10.0000	9.8000	9.9500	+1.448%	169,522	-23.317%
2021-05-10	9.8800	9.8800	9.8080	9.8080	-0.426%	661	-22.206%
2021-05-07	9.8450	9.8500	9.8300	9.8500	+0.510%	1,211	-22.538%
2021-05-06	9.8000	9.8700	9.7700	9.8000	-1.210%	1,519	-22.143%
2021-05-05	9.9000	9.9200	9.8500	9.9200	-0.800%	2,377	-23.085%
2021-05-04	9.8299	10.0250	9.8299	10.0000	+1.523%	42,361	-23.700%
2021-05-03	9.8600	10.0000	9.8400	9.8500	-0.505%	181,225	-22.538%
2021-04-30	10.0000	10.0000	9.8550	9.9000	-0.802%	5,069	-22.929%
2021-04-29	9.8000	9.9900	9.7700	9.9800	+1.423%	11,404	-23.547%
2021-04-28	9.8400	9.8400	9.8400	9.8400	0.000%	1,478	-22.459%
2021-04-27	9.8364	10.0100	9.8364	9.8400	+0.204%	12,687	-22.459%
2021-04-26	9.7700	9.9000	9.7700	9.8200	-1.800%	12,408	-22.301%
2021-04-23	9.8600	10.0000	9.8100	10.0000	+1.010%	144,139	-23.700%
2021-04-22	9.9000	9.9700	9.8250	9.9000	0.000%	12,384	-22.929%
2021-04-21	9.8700	9.9000	9.8100	9.9000	+0.406%	10,760	-22.929%
2021-04-20	9.8800	9.9736	9.7500	9.8600	-0.805%	3,609	-22.617%
2021-04-19	9.7900	10.0000	9.7900	9.9400	+0.353%	7,325	-23.239%
2021-04-16	9.8700	9.9350	9.7500	9.9050	+0.355%	4,595	-22.968%
2021-04-15	9.9100	10.0000	9.8500	9.8700	-1.201%	18,680	-22.695%
2021-04-14	9.9300	10.0000	9.8532	9.9900	-0.200%	10,210	-23.624%
2021-04-13	9.7798	10.1500	9.7699	10.0100	+1.418%	11,415	-23.776%
2021-04-12	9.7600	10.0768	9.7600	9.8700	-0.804%	19,965	-22.695%
2021-04-09	10.0000	10.0836	9.7872	9.9500	-1.970%	192,004	-23.317%
2021-04-08	9.6000	10.2200	9.6000	10.1500	+1.959%	75,768	-24.828%
2021-04-07	10.5200	10.5200	9.6728	9.9550	-2.402%	91,940	-23.355%
2021-04-06	16.0000	16.0000	9.6700	10.2000	0.000%	123,637	-25.196%

.dark-mode .sVYpV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVYpV8{ color: #333333; background-color: white; border: 2px solid #333333; }ENNVECP Environmental Growth Opportunities Corp. Class A Common Stockstock NASDAQ

ENNV
ECP Environmental Growth Opportunities Corp. Class A Common Stock
stock NASDAQ