Dark

ENNVW
ECP Environmental Growth Opportunities Corp. Warrants
stock NASDAQ

Inactive

Feb 4, 2022

0.4000USD+6.157%(+0.0232)17,716

Pre-market

0.00USD-100.000%(-0.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-04	0.3500	0.4664	0.3500	0.4000	+6.157%	17,716	0.000%
2022-02-03	0.3333	0.3768	0.3330	0.3768	-0.106%	38,543	+6.157%
2022-02-02	0.4001	0.4500	0.3007	0.3772	-5.700%	150,571	+6.045%
2022-02-01	0.4000	0.4608	0.3800	0.4000	+31.796%	318,330	0.000%
2022-01-31	0.3501	0.3503	0.3033	0.3035	-0.752%	119,540	+31.796%
2022-01-28	0.4201	0.4201	0.3000	0.3058	-23.550%	97,904	+30.804%
2022-01-27	0.4800	0.6800	0.4000	0.4000	-13.232%	112,963	0.000%
2022-01-26	0.4600	0.4700	0.4511	0.4610	+0.196%	187,964	-13.232%
2022-01-25	0.5000	0.5000	0.4600	0.4601	-7.980%	99,292	-13.062%
2022-01-24	0.4000	0.5203	0.3700	0.5000	+6.383%	442,376	-20.000%
2022-01-21	0.5000	0.5000	0.4000	0.4700	-7.843%	31,170	-14.894%
2022-01-20	0.5499	0.5499	0.5001	0.5100	-7.273%	22,562	-21.569%
2022-01-19	0.5500	0.5700	0.5400	0.5500	+1.852%	72,627	-27.273%
2022-01-18	0.5201	0.5600	0.5002	0.5400	-11.475%	237,755	-25.926%
2022-01-14	0.6389	0.6420	0.6100	0.6100	-4.702%	34,760	-34.426%
2022-01-13	0.6800	0.6800	0.6000	0.6401	-5.868%	5,942	-37.510%
2022-01-12	0.6799	0.6800	0.6650	0.6800	+0.741%	3,623	-41.176%
2022-01-11	0.7045	0.7045	0.6750	0.6750	+3.846%	1,650	-40.741%
2022-01-10	0.6800	0.7000	0.6500	0.6500	-14.384%	10,455	-38.462%
2022-01-07	0.6905	0.7592	0.6905	0.7592	+13.313%	318	-47.313%
2022-01-06	0.7360	0.7360	0.6500	0.6700	-15.072%	4,644	-40.299%
2022-01-04	0.7889	0.7889	0.7889	0.7889	+5.215%	200	-49.296%
2022-01-03	0.7399	0.7890	0.7399	0.7498	+6.370%	5,418	-46.652%
2021-12-31	0.7601	0.7601	0.6501	0.7049	-6.001%	4,300	-43.254%
2021-12-30	0.6557	0.7499	0.6557	0.7499	+15.351%	1,300	-46.660%
2021-12-29	0.7899	0.7899	0.6501	0.6501	-8.437%	4,502	-38.471%
2021-12-27	0.7199	0.7200	0.6999	0.7100	+5.939%	7,270	-43.662%
2021-12-23	0.7199	0.7199	0.6702	0.6702	-1.730%	1,410	-40.316%
2021-12-22	0.7099	0.7099	0.6703	0.6820	-5.238%	19,426	-41.349%
2021-12-21	0.6710	0.7200	0.6710	0.7197	-1.424%	6,567	-44.421%
2021-12-20	0.7600	0.7600	0.7300	0.7301	-3.934%	3,420	-45.213%
2021-12-17	0.8001	0.8102	0.7600	0.7600	-7.272%	9,646	-47.368%
2021-12-16	0.8369	0.8369	0.8000	0.8196	+2.437%	1,150	-51.196%
2021-12-15	0.8352	0.8797	0.7600	0.8001	-5.860%	5,859	-50.006%
2021-12-14	0.8601	0.8998	0.7900	0.8499	-1.186%	29,114	-52.936%
2021-12-13	0.9300	0.9300	0.8600	0.8601	-8.490%	5,730	-53.494%
2021-12-10	0.9001	0.9500	0.9001	0.9399	+5.595%	2,900	-57.442%
2021-12-09	1.0000	1.0000	0.8900	0.8901	-3.261%	5,346	-55.061%
2021-12-08	0.8902	0.9500	0.8902	0.9201	-0.109%	1,612	-56.526%
2021-12-07	1.0000	1.0300	0.9202	0.9211	+2.333%	3,998	-56.574%
2021-12-06	0.9001	0.9001	0.9001	0.9001	-4.306%	5,453	-55.560%
2021-12-03	0.9801	1.0000	0.9401	0.9406	-7.784%	7,864	-57.474%
2021-12-02	1.0300	1.0300	0.9800	1.0200	+2.000%	6,317	-60.784%
2021-12-01	1.0500	1.0500	0.9901	1.0000	-2.913%	20,375	-60.000%
2021-11-30	1.0300	1.0300	1.0300	1.0300	-1.905%	10,138	-61.165%
2021-11-29	1.0700	1.0700	1.0400	1.0500	0.000%	36,362	-61.905%
2021-11-26	1.0400	1.0500	1.0300	1.0500	0.000%	10,356	-61.905%
2021-11-24	1.0900	1.0900	1.0000	1.0500	+1.942%	32,434	-61.905%
2021-11-23	1.0800	1.0900	1.0000	1.0300	-0.962%	21,649	-61.165%
2021-11-22	1.4500	1.4500	1.0200	1.0400	-5.455%	66,791	-61.538%
2021-11-19	1.1000	1.1000	1.0000	1.1000	0.000%	17,354	-63.636%
2021-11-18	1.4800	1.4800	0.9912	1.1000	0.000%	44,415	-63.636%
2021-11-17	1.2000	1.2000	1.0000	1.1000	+0.917%	23,849	-63.636%
2021-11-16	1.0900	1.0900	0.9612	1.0900	+2.830%	9,951	-63.303%
2021-11-15	1.0200	1.0600	0.9601	1.0600	+6.000%	26,887	-62.264%
2021-11-12	1.0200	1.0200	0.9700	1.0000	-0.990%	13,265	-60.000%
2021-11-11	0.9900	1.0400	0.9700	1.0100	+2.020%	30,245	-60.396%
2021-11-10	1.0100	1.0200	0.9700	0.9900	0.000%	20,023	-59.596%
2021-11-09	1.1500	1.5000	0.9701	0.9900	-1.000%	34,803	-59.596%
2021-11-08	1.0999	1.0999	0.9950	1.0000	-3.846%	36,779	-60.000%
2021-11-05	1.0200	1.0800	1.0000	1.0400	-5.455%	6,726	-61.538%
2021-11-04	1.1000	1.1300	1.0610	1.1000	+6.796%	14,949	-63.636%
2021-11-03	1.0100	1.0400	1.0000	1.0300	+3.000%	17,640	-61.165%
2021-11-02	1.0100	1.0500	0.9881	1.0000	0.000%	87,694	-60.000%
2021-11-01	1.1000	1.1000	0.9458	1.0000	-12.281%	202,546	-60.000%
2021-10-29	1.0199	1.1500	0.9875	1.1400	+14.000%	35,139	-64.912%
2021-10-28	0.9800	1.0100	0.9550	1.0000	+4.167%	52,825	-60.000%
2021-10-27	1.0100	1.0100	0.8601	0.9600	+7.865%	20,913	-58.333%
2021-10-26	0.9500	0.9799	0.8800	0.8900	-3.240%	10,264	-55.056%
2021-10-25	0.8801	0.9200	0.8801	0.9198	+2.200%	6,499	-56.512%
2021-10-22	0.8999	0.9000	0.8700	0.9000	+3.448%	11,910	-55.556%
2021-10-21	0.9099	0.9099	0.8700	0.8700	-3.323%	6,171	-54.023%
2021-10-19	0.8940	0.9399	0.8702	0.8999	+5.871%	26,773	-55.551%
2021-10-18	0.8093	0.8600	0.8000	0.8500	+6.250%	31,971	-52.941%
2021-10-15	0.8000	0.8000	0.8000	0.8000	+2.080%	4,067	-50.000%
2021-10-13	0.7835	0.8001	0.7835	0.7837	-2.074%	26,352	-48.960%
2021-10-12	0.8301	0.8398	0.8000	0.8003	-1.198%	1,326	-50.019%
2021-10-11	0.8012	0.8100	0.8012	0.8100	0.000%	3,505	-50.617%
2021-10-08	0.8130	0.8163	0.7912	0.8100	+3.382%	2,900	-50.617%
2021-10-07	0.8541	0.8541	0.7835	0.7835	+0.026%	3,902	-48.947%
2021-10-06	0.7900	0.8198	0.7833	0.7833	-0.848%	22,118	-48.934%
2021-10-05	0.7821	0.8100	0.7820	0.7900	+0.203%	3,343	-49.367%
2021-10-04	0.8100	0.8825	0.7850	0.7884	-2.667%	2,938	-49.264%
2021-10-01	0.8033	0.8319	0.7934	0.8100	-2.032%	13,655	-50.617%
2021-09-30	0.8100	0.8400	0.8000	0.8268	-1.571%	58,419	-51.621%
2021-09-29	0.9969	0.9969	0.8400	0.8400	0.000%	355	-52.381%
2021-09-28	0.8100	0.8597	0.8100	0.8400	0.000%	11,402	-52.381%
2021-09-27	0.8098	0.8400	0.8000	0.8400	+3.704%	9,246	-52.381%
2021-09-24	0.8195	0.8196	0.8025	0.8100	0.000%	6,001	-50.617%
2021-09-23	0.8100	0.8300	0.8000	0.8100	+1.237%	36,480	-50.617%
2021-09-22	0.8300	0.8300	0.7999	0.8001	+1.023%	11,705	-50.006%
2021-09-21	0.8154	0.8154	0.7920	0.7920	+0.253%	2,577	-49.495%
2021-09-20	0.8000	0.8392	0.7900	0.7900	-1.250%	14,369	-49.367%
2021-09-17	0.8100	0.8100	0.7998	0.8000	+2.564%	26,946	-50.000%
2021-09-16	0.7900	0.7900	0.7500	0.7800	+4.000%	1,561	-48.718%
2021-09-15	0.7998	0.7998	0.7500	0.7500	-6.238%	5,664	-46.667%
2021-09-14	0.7833	0.7999	0.7833	0.7999	-0.012%	2,010	-49.994%
2021-09-13	0.7834	0.8100	0.7798	0.8000	+1.781%	6,048	-50.000%
2021-09-10	0.8389	0.8389	0.7835	0.7860	-1.750%	6,624	-49.109%
2021-09-09	0.7900	0.8199	0.7802	0.8000	+2.472%	32,922	-50.000%
2021-09-08	0.8001	0.8940	0.7806	0.7807	-3.629%	10,037	-48.764%
2021-09-07	0.7800	0.9000	0.7800	0.8101	+3.859%	25,235	-50.623%
2021-09-03	0.7700	0.9000	0.7608	0.7800	+1.947%	34,851	-48.718%
2021-09-02	0.8100	0.8400	0.7304	0.7651	-8.917%	72,556	-47.719%
2021-09-01	0.8100	0.9800	0.7701	0.8400	-3.448%	40,838	-52.381%
2021-08-31	1.0000	1.0000	0.8500	0.8700	-12.121%	43,198	-54.023%
2021-08-30	1.0500	1.0500	0.8134	0.9900	+1.020%	3,520	-59.596%
2021-08-27	0.9000	0.9800	0.8001	0.9800	+0.513%	39,649	-59.184%
2021-08-26	0.9650	0.9775	0.7800	0.9750	+5.978%	15,429	-58.974%
2021-08-25	0.9100	0.9349	0.8900	0.9200	-8.000%	4,046	-56.522%
2021-08-24	1.0100	1.0300	0.8352	1.0000	-0.990%	4,925	-60.000%
2021-08-23	1.1400	1.1400	0.8001	1.0100	+12.222%	23,567	-60.396%
2021-08-20	0.9250	0.9250	0.7741	0.9000	-13.462%	26,110	-55.556%
2021-08-19	0.9000	1.0400	0.8001	1.0400	+10.579%	12,455	-61.538%
2021-08-18	0.9300	1.0900	0.8605	0.9405	-1.187%	35,969	-57.469%
2021-08-17	1.0700	1.0700	0.8600	0.9518	-13.473%	22,689	-57.974%
2021-08-16	0.9800	1.1000	0.9500	1.1000	+22.209%	42,203	-63.636%
2021-08-13	0.9001	0.9001	0.9001	0.9001	-10.881%	4,636	-55.560%
2021-08-12	0.9000	1.0100	0.9000	1.0100	+14.773%	4,206	-60.396%
2021-08-11	0.8600	0.8900	0.8000	0.8800	+1.138%	155,222	-54.545%
2021-08-10	0.9000	0.9799	0.8701	0.8701	-4.490%	50,362	-54.028%
2021-08-09	0.9600	0.9650	0.9001	0.9110	-7.980%	33,948	-56.092%
2021-08-06	1.1100	1.1100	0.9550	0.9900	+3.114%	1,224	-59.596%
2021-08-04	1.0300	1.1000	0.9365	0.9601	-7.771%	55,766	-58.338%
2021-08-03	1.0410	1.0690	1.0410	1.0410	-4.495%	350	-61.575%
2021-08-02	1.0300	1.1000	1.0300	1.0900	-0.457%	53,908	-63.303%
2021-07-30	1.0900	1.0999	1.0900	1.0950	0.000%	64,553	-63.470%
2021-07-29	1.0900	1.1000	1.0800	1.0950	+0.459%	57,632	-63.470%
2021-07-28	1.0800	1.1000	1.0700	1.0900	+4.808%	59,474	-63.303%
2021-07-27	1.0400	1.0800	1.0400	1.0400	-5.455%	18,046	-61.538%
2021-07-26	1.0500	1.1000	1.0500	1.1000	0.000%	661	-63.636%
2021-07-23	1.0800	1.1000	0.9325	1.1000	+1.852%	104,024	-63.636%
2021-07-22	1.1500	1.1500	1.0700	1.0800	-3.571%	57,668	-62.963%
2021-07-21	1.1100	1.1700	1.0900	1.1200	+4.663%	142,225	-64.286%
2021-07-20	1.1300	1.1300	1.0500	1.0701	+2.894%	128,087	-62.620%
2021-07-19	1.1500	1.2400	1.0300	1.0400	-11.864%	978,144	-61.538%
2021-07-16	1.2400	1.2400	1.1800	1.1800	-5.600%	1,423	-66.102%
2021-07-15	1.3100	1.3100	1.2200	1.2500	-7.407%	3,707	-68.000%
2021-07-14	1.3200	1.3700	1.3100	1.3500	+3.053%	7,221	-70.370%
2021-07-13	1.3400	1.4300	1.3100	1.3100	-2.963%	14,017	-69.466%
2021-07-12	1.3200	1.3500	1.3200	1.3500	+2.273%	1,010	-70.370%
2021-07-09	1.3300	1.3300	1.3200	1.3200	-8.966%	325	-69.697%
2021-07-06	1.4501	1.4508	1.3600	1.4500	-1.361%	20,432	-72.414%
2021-07-02	1.4500	1.4700	1.3500	1.4700	+5.000%	3,512	-72.789%
2021-07-01	1.4000	1.4000	1.4000	1.4000	0.000%	375	-71.429%
2021-06-30	1.3000	1.4000	1.3000	1.4000	+7.692%	445	-71.429%
2021-06-29	1.3500	1.3500	1.3000	1.3000	-1.515%	10,864	-69.231%
2021-06-28	1.2300	1.3300	1.2300	1.3200	+5.600%	2,909	-69.697%
2021-06-25	1.1200	1.2500	1.1200	1.2500	+14.679%	27,800	-68.000%
2021-06-24	1.1100	1.1100	1.0900	1.0900	+2.830%	3,052	-63.303%
2021-06-23	1.0500	1.0600	1.0300	1.0600	0.000%	45,889	-62.264%
2021-06-22	1.0600	1.0600	1.0600	1.0600	-1.852%	235	-62.264%
2021-06-21	1.0800	1.0800	1.0800	1.0800	-9.244%	102	-62.963%
2021-06-18	1.2400	1.2400	1.1900	1.1900	+10.185%	2,430	-66.387%
2021-06-17	1.1000	1.1000	1.0200	1.0800	-10.000%	2,702	-62.963%
2021-06-15	1.1900	1.2000	1.1900	1.2000	+0.840%	51,253	-66.667%
2021-06-14	1.0800	1.2400	1.0800	1.1900	+10.185%	63,126	-66.387%
2021-06-11	0.9800	1.1500	0.9800	1.0800	+3.846%	35,684	-62.963%
2021-06-10	1.0300	1.0400	0.9300	1.0400	+4.000%	5,252	-61.538%
2021-06-09	0.9000	1.0400	0.9000	1.0000	+13.636%	2,040	-60.000%
2021-06-07	0.8900	0.9000	0.8800	0.8800	0.000%	2,282	-54.545%
2021-06-04	0.8800	0.8900	0.8800	0.8800	0.000%	23,406	-54.545%
2021-06-03	0.8400	0.8899	0.8400	0.8800	0.000%	65,667	-54.545%
2021-06-02	0.9101	0.9101	0.8202	0.8800	-6.383%	78,434	-54.545%
2021-06-01	0.8500	0.9500	0.8500	0.9400	-1.053%	26,233	-57.447%
2021-05-28	0.9495	0.9500	0.9495	0.9500	+15.840%	935	-57.895%
2021-05-27	0.8500	0.9500	0.8201	0.8201	-2.369%	25,454	-51.225%
2021-05-26	0.8201	0.8500	0.8201	0.8400	-3.448%	1,445	-52.381%
2021-05-24	0.9301	0.9301	0.8700	0.8700	-8.939%	4,618	-54.023%
2021-05-21	1.0000	1.0000	0.9554	0.9554	+9.501%	1,130	-58.133%
2021-05-20	0.9250	0.9250	0.8501	0.8725	+0.287%	955	-54.155%
2021-05-19	0.8000	0.8701	0.8000	0.8700	+3.559%	597	-54.023%
2021-05-18	0.8501	0.8600	0.8398	0.8401	+3.703%	1,827	-52.387%
2021-05-17	0.8101	0.8101	0.8101	0.8101	+1.250%	420	-50.623%
2021-05-14	0.8101	0.8101	0.8001	0.8001	-22.696%	503	-50.006%
2021-05-13	0.8200	1.0350	0.8200	1.0350	+27.778%	14,958	-61.353%
2021-05-12	0.8100	0.8100	0.8100	0.8100	-0.012%	1,414	-50.617%
2021-05-11	0.8121	0.8121	0.8000	0.8101	-4.683%	4,249	-50.623%
2021-05-10	1.0000	1.0100	0.8499	0.8499	-15.010%	9,049	-52.936%
2021-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	200	-60.000%
2021-05-06	1.0000	1.0025	0.9400	1.0000	+24.177%	9,356	-60.000%
2021-05-05	0.8053	0.8053	0.8053	0.8053	-20.267%	437	-50.329%
2021-05-04	0.8118	1.0100	0.8118	1.0100	-4.717%	1,630	-60.396%
2021-05-03	0.8118	1.2500	0.8118	1.0600	+0.952%	3,142	-62.264%
2021-04-30	0.9200	1.0610	0.9200	1.0500	+6.061%	12,692	-61.905%
2021-04-29	0.9900	0.9900	0.9900	0.9900	+2.062%	601	-59.596%
2021-04-28	1.0100	1.2400	0.9000	0.9700	-4.902%	2,600	-58.763%
2021-04-27	1.0500	1.1500	1.0100	1.0200	-7.273%	15,634	-60.784%
2021-04-26	1.0000	1.1100	1.0000	1.1000	+0.917%	13,156	-63.636%
2021-04-23	0.9200	1.1000	0.9200	1.0900	+7.921%	70,345	-63.303%
2021-04-22	1.1000	1.1000	1.0000	1.0100	+4.124%	2,028	-60.396%
2021-04-21	0.9600	0.9900	0.9000	0.9700	-11.818%	117,589	-58.763%
2021-04-20	1.1000	1.1000	1.1000	1.1000	-8.333%	200	-63.636%
2021-04-19	1.1700	1.2500	1.1500	1.2000	+1.266%	22,467	-66.667%
2021-04-16	1.0000	1.1850	0.9800	1.1850	-8.846%	15,795	-66.245%
2021-04-15	1.3500	1.5000	1.2700	1.3000	-17.460%	19,390	-69.231%
2021-04-14	1.5750	1.5750	1.5750	1.5750	+21.154%	559	-74.603%
2021-04-13	1.3000	1.4300	1.2400	1.3000	-4.762%	124,549	-69.231%
2021-04-09	1.8700	1.8700	1.3000	1.3650	+9.200%	12,196	-70.696%
2021-04-08	1.2999	1.3500	1.2500	1.2500	+25.000%	5,673	-68.000%
2021-04-07	0.9500	1.0000	0.8490	1.0000	+11.123%	9,670	-60.000%
2021-04-06	0.6602	0.9000	0.6602	0.8999	0.000%	11,950	-55.551%

.dark-mode .V2qrFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2qrFz{ color: #333333; background-color: white; border: 2px solid #333333; }ENNVWECP Environmental Growth Opportunities Corp. Warrantsstock NASDAQ

ENNVW
ECP Environmental Growth Opportunities Corp. Warrants
stock NASDAQ