Dark

EDVR
ENDEAVOR BANCORP
stock OTC

Inactive

Jul 28, 2026

20.39USD+0.678%(+0.14)941

Pre-market

0.00USD-100.000%(-20.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	20.251538	20.5000	20.0000	20.387200	+0.678%	941	0.000%
2026-07-24	20.250000	20.2500	20.2500	20.250000	0.000%	100	+0.678%
2026-07-23	19.910000	20.2500	19.9100	20.250000	+0.462%	350	+0.678%
2026-07-22	20.000000	20.8500	20.0000	20.156852	+1.240%	3,853	+1.143%
2026-07-16	19.910000	19.9100	19.9100	19.910000	+0.302%	100	+2.397%
2026-07-15	19.910000	19.9100	19.8500	19.850000	+1.276%	200	+2.706%
2026-07-09	19.510000	19.6000	19.5000	19.600000	+0.071%	8,984	+4.016%
2026-07-07	19.586000	19.5860	19.5860	19.586000	+0.235%	100	+4.091%
2026-07-06	19.540000	19.5400	19.5400	19.540000	0.000%	301	+4.336%
2026-07-01	19.540000	19.5400	19.5400	19.540000	+1.506%	200	+4.336%
2026-06-30	19.250000	19.2500	19.2500	19.250000	0.000%	1,490	+5.908%
2026-06-17	19.250000	19.2500	19.2500	19.250000	0.000%	1,699	+5.908%
2026-06-16	19.100000	19.2500	19.1000	19.250000	-0.197%	300	+5.908%
2026-06-15	19.288000	19.2880	19.2880	19.288000	+3.532%	100	+5.699%
2026-06-12	18.630000	18.6300	18.4000	18.630000	+0.976%	5,800	+9.432%
2026-06-10	18.500000	18.5000	17.5100	18.450000	-1.337%	1,156	+10.500%
2026-06-09	17.500000	18.7000	17.5000	18.700000	+5.352%	4,378	+9.022%
2026-06-03	17.750000	17.7585	17.7500	17.750000	0.000%	406	+14.857%
2026-06-01	17.980000	17.9800	17.7500	17.750000	0.000%	200	+14.857%
2026-05-28	17.750000	17.7500	17.7500	17.750000	0.000%	273	+14.857%
2026-05-27	17.750000	17.7500	17.7500	17.750000	+1.010%	525	+14.857%
2026-05-22	17.450000	17.5726	17.4500	17.572600	+0.530%	8,233	+16.017%
2026-05-19	17.000000	17.5000	17.0000	17.480000	-0.114%	2,308	+16.632%
2026-05-15	17.000000	17.5000	17.0000	17.500000	0.000%	701	+16.498%
2026-05-14	17.334000	17.5000	17.3000	17.500000	-1.130%	400	+16.498%
2026-05-13	17.700000	17.7000	17.7000	17.700000	-0.618%	570	+15.182%
2026-05-11	17.810000	17.8100	17.8100	17.810000	+2.948%	100	+14.471%
2026-05-08	16.956500	17.3000	16.9565	17.300000	+1.765%	400	+17.845%
2026-05-07	17.000000	17.0500	16.9950	17.000000	0.000%	1,010	+19.925%
2026-05-06	17.000000	17.0000	16.7000	17.000000	0.000%	600	+19.925%
2026-04-30	16.250000	17.0000	16.2300	17.000000	+3.399%	1,908	+19.925%
2026-04-29	16.656900	16.6569	16.4412	16.441200	-1.726%	2,515	+24.001%
2026-04-24	16.730000	16.7300	16.7300	16.730000	-0.215%	200	+21.860%
2026-04-21	16.950000	16.9500	16.7000	16.766000	-1.086%	840	+21.598%
2026-04-16	16.910000	16.9500	16.9100	16.950000	+0.588%	650	+20.278%
2026-04-15	16.851000	16.8510	16.8510	16.851000	+0.904%	100	+20.985%
2026-04-01	16.700000	16.7000	16.7000	16.700000	+2.141%	200	+22.079%
2026-03-26	16.350000	16.3500	16.3500	16.350000	-0.909%	400	+24.692%
2026-03-25	16.300000	16.5000	16.3000	16.500000	+0.347%	550	+23.559%
2026-03-24	16.450000	16.4500	16.3000	16.443000	-0.345%	400	+23.987%
2026-03-23	16.500000	16.5000	16.5000	16.500000	-1.198%	1,561	+23.559%
2026-03-20	16.700000	16.7000	16.5000	16.700000	-1.765%	600	+22.079%
2026-03-17	17.000000	17.0000	17.0000	17.000000	0.000%	150	+19.925%
2026-03-12	17.000000	17.0000	17.0000	17.000000	-0.141%	730	+19.925%
2026-03-09	17.024000	17.0240	17.0240	17.024000	+0.141%	200	+19.756%
2026-03-05	17.000000	17.0000	17.0000	17.000000	0.000%	118	+19.925%
2026-03-04	17.000000	17.0000	17.0000	17.000000	0.000%	300	+19.925%
2026-02-27	16.965000	17.0000	16.9650	17.000000	+0.771%	1,062	+19.925%
2026-02-24	16.870000	16.8700	16.8700	16.870000	-0.765%	1,137	+20.849%
2026-02-23	16.750000	17.0000	16.4500	17.000000	0.000%	4,321	+19.925%
2026-02-19	17.000000	17.0000	17.0000	17.000000	+1.493%	3,941	+19.925%
2026-01-23	16.750000	16.7500	16.7500	16.750000	+1.824%	849	+21.715%
2026-01-21	16.526500	16.5265	16.4500	16.450000	-2.605%	4,188	+23.934%
2026-01-16	16.890000	16.8900	16.8900	16.890000	+2.988%	100	+20.706%
2026-01-14	16.502000	16.5020	16.4000	16.400000	+0.552%	700	+24.312%
2026-01-05	17.000000	17.0000	16.2500	16.310000	-4.059%	2,751	+24.998%
2025-12-31	17.000000	17.0000	16.8810	17.000000	0.000%	1,900	+19.925%
2025-12-30	16.300000	17.0000	16.3000	17.000000	0.000%	200	+19.925%
2025-12-16	17.000000	17.0000	17.0000	17.000000	0.000%	141	+19.925%
2025-12-15	16.559000	17.0000	16.5590	17.000000	0.000%	300	+19.925%
2025-12-12	16.593300	17.0000	16.5933	17.000000	+2.663%	705	+19.925%
2025-12-08	16.559000	16.5590	16.5590	16.559000	+0.358%	100	+23.119%
2025-12-04	16.500000	16.5000	16.5000	16.500000	+1.016%	200	+23.559%
2025-12-02	16.334000	16.3340	16.3340	16.334000	+0.579%	100	+24.814%
2025-11-26	15.960000	16.2400	15.9600	16.240000	+1.882%	800	+25.537%
2025-11-25	15.940000	15.9400	15.9400	15.940000	+2.179%	200	+27.900%
2025-11-21	15.750000	15.9700	15.6000	15.600000	-0.637%	1,839	+30.687%
2025-11-06	15.700000	15.7000	15.7000	15.700000	0.000%	203	+29.855%
2025-11-04	15.500000	15.7500	15.5000	15.700000	-0.633%	510	+29.855%
2025-10-30	15.420000	15.8000	15.4200	15.800000	+1.935%	545	+29.033%
2025-10-29	15.500000	15.5000	15.5000	15.500000	0.000%	304	+31.530%
2025-10-21	15.800000	15.8000	15.1600	15.500000	-1.274%	3,399	+31.530%
2025-10-17	15.625000	15.7000	15.1000	15.700000	+0.965%	4,960	+29.855%
2025-10-16	15.545000	15.5500	15.5450	15.550000	-1.270%	404	+31.107%
2025-10-15	15.475000	15.7500	15.4750	15.750000	+3.452%	908	+29.443%
2025-10-13	15.250000	15.2500	15.2245	15.224500	-0.167%	200	+33.910%
2025-10-10	15.250000	15.2500	15.2500	15.250000	0.000%	761	+33.687%
2025-10-08	15.235000	15.2500	15.2350	15.250000	0.000%	300	+33.687%
2025-10-02	15.250000	15.2500	15.2500	15.250000	-0.164%	118	+33.687%
2025-10-01	15.250000	15.2750	15.2245	15.275000	+1.025%	968	+33.468%
2025-09-30	15.120000	15.1200	15.1200	15.120000	0.000%	200	+34.836%
2025-09-29	15.120000	15.1200	15.1200	15.120000	+0.132%	100	+34.836%
2025-09-25	15.100000	15.1000	15.0000	15.100000	+0.751%	2,140	+35.015%
2025-09-23	14.987500	14.9875	14.9875	14.987500	-0.083%	250	+36.028%
2025-09-22	14.980000	15.0000	14.9800	15.000000	0.000%	550	+35.915%
2025-09-16	15.000000	15.0000	15.0000	15.000000	+0.334%	100	+35.915%
2025-09-08	15.100000	15.1000	14.9500	14.950000	-0.993%	3,301	+36.369%
2025-08-29	15.100000	15.1000	15.1000	15.100000	-0.132%	138	+35.015%
2025-08-27	15.120000	15.1200	15.1200	15.120000	+0.132%	100	+34.836%
2025-08-22	15.020000	15.1000	15.0200	15.100000	+0.533%	2,409	+35.015%
2025-08-21	15.020000	15.0200	15.0200	15.020000	+0.133%	100	+35.734%
2025-08-20	15.000000	15.0000	14.9500	15.000000	0.000%	6,839	+35.915%
2025-08-15	15.000000	15.0000	15.0000	15.000000	-0.332%	1,400	+35.915%
2025-08-14	14.920000	15.0500	14.9000	15.050000	-1.311%	5,000	+35.463%
2025-08-12	15.000000	15.2500	14.9750	15.250000	+1.802%	300	+33.687%
2025-08-11	14.795000	15.0000	14.7950	14.980000	+1.216%	1,408	+36.096%
2025-08-08	15.000000	15.0000	14.8000	14.800000	-1.333%	16,808	+37.751%
2025-08-07	14.980000	15.0000	14.9800	15.000000	0.000%	1,147	+35.915%
2025-08-06	15.000000	15.0000	15.0000	15.000000	0.000%	100	+35.915%
2025-08-05	15.000000	15.0000	15.0000	15.000000	0.000%	100	+35.915%
2025-08-04	14.820000	15.0000	14.8200	15.000000	0.000%	1,472	+35.915%
2025-07-31	14.800000	15.0000	14.8000	15.000000	0.000%	2,701	+35.915%
2025-07-30	14.800000	15.0000	14.8000	15.000000	+1.695%	629	+35.915%
2025-07-29	14.750000	14.7500	14.7500	14.750000	-1.667%	200	+38.218%
2025-07-28	14.750000	15.0000	14.7500	15.000000	+1.420%	5,687	+35.915%
2025-07-25	14.550000	14.7900	14.5500	14.790000	-2.889%	1,010	+37.844%
2025-07-24	14.700000	15.2300	14.5000	15.230000	+3.605%	7,880	+33.862%
2025-07-22	15.230000	15.2300	14.7000	14.700000	0.000%	400	+38.688%
2025-07-21	15.000000	15.0000	14.6860	14.700000	+1.031%	3,113	+38.688%
2025-07-18	14.420000	14.5500	14.4200	14.550000	0.000%	2,200	+40.118%
2025-07-17	14.550000	14.5500	14.5500	14.550000	-1.356%	100	+40.118%
2025-07-14	14.460000	14.9900	14.4600	14.750000	+1.027%	1,420	+38.218%
2025-07-11	14.690000	14.6900	14.5500	14.600000	+0.349%	4,000	+39.638%
2025-07-10	14.690000	14.6900	14.5492	14.549200	+0.339%	200	+40.126%
2025-07-07	14.457000	14.5000	14.4570	14.500000	-1.293%	201	+40.601%
2025-06-27	14.690000	14.6900	14.6280	14.690000	0.000%	641	+38.783%
2025-06-25	14.490000	14.6900	14.4900	14.690000	+1.675%	400	+38.783%
2025-06-20	14.490000	14.4900	14.4480	14.448000	+1.461%	200	+41.107%
2025-06-17	14.240000	14.2400	14.2400	14.240000	+1.352%	2,901	+43.169%
2025-06-16	14.050000	14.0500	14.0500	14.050000	-4.292%	4,101	+45.105%
2025-06-12	14.680000	14.6800	14.6800	14.680000	+4.484%	100	+38.877%
2025-06-06	14.650000	14.6500	14.0100	14.050000	+1.152%	60,202	+45.105%
2025-05-22	14.172600	14.1726	13.8900	13.890000	-0.786%	840	+46.776%
2025-05-06	13.900000	14.0000	13.8700	14.000000	+1.083%	2,612	+45.623%
2025-05-01	13.850000	14.0000	13.8500	13.850000	-1.773%	1,000	+47.200%
2025-04-29	13.850000	14.1000	13.8500	14.100000	+1.166%	5,100	+44.590%
2025-04-28	13.850000	14.0500	13.8500	13.937500	-0.446%	3,302	+46.276%
2025-04-25	13.950000	14.0000	13.1000	14.000000	0.000%	2,140	+45.623%
2025-04-24	13.985000	14.0000	13.9850	14.000000	+1.083%	207	+45.623%
2025-04-23	13.850000	13.8500	13.8500	13.850000	-1.071%	4,600	+47.200%
2025-04-22	13.900000	14.0000	13.8500	14.000000	+1.083%	9,200	+45.623%
2025-04-21	14.030000	14.0300	13.8500	13.850000	-1.283%	1,107	+47.200%
2025-04-17	14.010000	14.0300	14.0100	14.030000	0.000%	1,600	+45.311%
2025-04-15	14.000000	14.0300	14.0000	14.030000	-0.496%	2,812	+45.311%
2025-04-14	14.000000	14.1000	13.9000	14.100000	+0.714%	14,400	+44.590%
2025-04-09	14.000000	14.0000	14.0000	14.000000	0.000%	1,500	+45.623%
2025-04-08	14.000000	14.0000	14.0000	14.000000	+0.358%	2,500	+45.623%
2025-04-07	14.010000	14.0100	13.8625	13.950000	-0.357%	17,000	+46.145%
2025-03-28	14.000000	14.0000	14.0000	14.000000	0.000%	107	+45.623%
2025-03-27	14.000000	14.0500	13.7500	14.000000	-2.029%	16,300	+45.623%
2025-03-19	14.290000	14.2900	14.2900	14.290000	0.000%	735	+42.668%
2025-03-18	14.290000	14.2900	14.2900	14.290000	+2.071%	100	+42.668%
2025-03-17	14.000000	14.0000	14.0000	14.000000	0.000%	100	+45.623%
2025-03-14	14.000000	14.0000	13.5100	14.000000	-0.356%	6,740	+45.623%
2025-03-11	13.510000	14.0500	13.5100	14.050000	+0.357%	18,807	+45.105%
2025-03-06	14.000000	14.0000	14.0000	14.000000	0.000%	1,000	+45.623%
2025-03-05	14.000000	14.0000	14.0000	14.000000	0.000%	100	+45.623%
2025-03-04	13.610000	14.0000	13.6000	14.000000	+2.941%	1,830	+45.623%
2025-03-03	13.610000	13.6100	13.6000	13.600000	-2.857%	2,701	+49.906%
2025-02-27	14.000000	14.0300	13.4500	14.000000	0.000%	3,000	+45.623%
2025-02-26	13.500000	14.0000	13.5000	14.000000	+4.478%	2,600	+45.623%
2025-02-25	13.400000	13.4000	13.4000	13.400000	+0.375%	300	+52.143%
2025-02-19	13.260000	13.4000	13.2600	13.350000	0.000%	1,200	+52.713%
2025-02-18	13.260000	13.3500	13.2600	13.350000	+0.679%	400	+52.713%
2025-02-14	13.350000	13.3500	13.2600	13.260000	-0.301%	1,194	+53.750%
2025-02-13	13.300000	13.3000	13.3000	13.300000	+1.141%	100	+53.287%
2025-02-12	13.200000	13.2000	13.0000	13.150000	-1.866%	1,100	+55.036%
2025-02-11	13.400000	13.4000	13.4000	13.400000	+1.515%	2,000	+52.143%
2025-01-31	13.200000	13.2000	13.2000	13.200000	0.000%	530	+54.448%
2025-01-30	13.200000	13.2000	13.2000	13.200000	0.000%	1,000	+54.448%
2025-01-28	12.950000	13.2000	12.9500	13.200000	+2.326%	2,630	+54.448%
2025-01-27	12.900000	12.9000	12.9000	12.900000	+0.781%	200	+58.040%
2025-01-24	12.800000	12.8000	12.8000	12.800000	0.000%	1,100	+59.275%
2025-01-23	12.800000	12.8000	12.8000	12.800000	+0.392%	1,000	+59.275%
2025-01-22	12.750000	12.7500	12.7500	12.750000	+3.022%	2,500	+59.900%
2025-01-17	12.300000	12.3760	12.0600	12.376000	+0.618%	1,638	+64.732%
2025-01-15	12.160000	12.3000	12.1001	12.300000	+0.902%	22,596	+65.750%
2025-01-08	12.190000	12.1900	12.1900	12.190000	+0.247%	158	+67.245%
2025-01-03	12.480000	12.5000	12.1600	12.160000	-1.138%	1,452	+67.658%
2024-12-31	12.150000	12.3000	12.1500	12.300000	+0.820%	1,450	+65.750%
2024-12-27	12.150000	12.2000	12.1500	12.200000	0.000%	20,000	+67.108%
2024-12-24	12.150000	12.2000	12.1500	12.200000	-0.732%	20,000	+67.108%
2024-12-23	12.150000	12.2900	12.1500	12.290000	+2.417%	500	+65.884%
2024-12-20	12.280000	12.3000	12.0000	12.000000	0.000%	1,968	+69.893%
2024-12-19	12.000000	12.0000	12.0000	12.000000	+0.418%	200	+69.893%
2024-12-10	11.950000	11.9500	11.8800	11.950000	-2.687%	8,974	+70.604%
2024-12-06	12.280000	12.2800	12.2800	12.280000	+0.738%	289	+66.020%
2024-12-05	12.100000	12.1900	12.1000	12.190000	+2.008%	1,100	+67.245%
2024-12-04	11.950000	12.0000	11.9500	11.950000	+1.271%	3,050	+70.604%
2024-12-03	11.800000	11.8000	11.8000	11.800000	+0.426%	1,300	+72.773%
2024-11-27	11.370000	11.7500	11.3700	11.750000	+3.342%	25,896	+73.508%
2024-11-26	11.370000	11.3700	11.3700	11.370000	-0.699%	250	+79.307%
2024-11-22	11.275000	11.4500	11.2750	11.450000	+1.778%	328	+78.054%
2024-11-19	11.410000	11.6000	11.2500	11.250000	-1.055%	3,200	+81.220%
2024-11-15	11.370000	11.3700	11.3700	11.370000	-1.130%	1,800	+79.307%
2024-11-14	11.500000	11.5000	11.2500	11.500000	-0.433%	4,897	+77.280%
2024-11-11	11.200000	11.5500	11.2000	11.550000	+3.125%	3,068	+76.513%
2024-11-08	11.000000	11.2000	11.0000	11.200000	+1.818%	3,600	+82.029%
2024-11-07	11.000000	11.0500	11.0000	11.000000	0.000%	2,500	+85.338%
2024-11-06	10.950000	11.0000	10.9500	11.000000	+1.196%	1,595	+85.338%
2024-11-04	10.870000	10.8700	10.8700	10.870000	+0.648%	1,551	+87.555%
2024-11-01	10.800000	10.8000	10.8000	10.800000	-0.461%	500	+88.770%
2024-10-28	10.850000	10.8500	10.8500	10.850000	0.000%	100	+87.900%
2024-10-25	10.750000	10.8500	10.7500	10.850000	+4.730%	9,225	+87.900%
2024-10-21	10.360000	10.3600	10.3600	10.360000	-0.861%	2,217	+96.788%
2024-10-18	10.430000	10.4500	10.4300	10.450000	+2.051%	1,000	+95.093%
2024-10-16	10.240000	10.2400	10.2400	10.240000	+2.400%	123	+99.094%
2024-10-10	10.000000	10.0000	10.0000	10.000000	-2.344%	100	+103.872%
2024-10-07	10.240000	10.2400	10.2400	10.240000	+2.094%	100	+99.094%
2024-09-27	10.030000	10.0300	10.0300	10.030000	+2.138%	100	+103.262%
2024-09-11	9.820000	9.8200	9.8200	9.820000	-1.898%	2,216	+107.609%
2024-09-04	10.010000	10.0100	10.0100	10.010000	+1.213%	100	+103.668%
2024-08-30	9.870000	9.8900	9.8700	9.890000	-1.268%	1,250	+106.140%
2024-08-28	10.017000	10.0170	9.9900	10.017000	+0.170%	1,900	+103.526%
2024-08-26	9.950000	10.0000	9.9500	10.000000	0.000%	300	+103.872%
2024-08-23	9.770000	10.0000	9.7700	10.000000	+3.413%	5,600	+103.872%
2024-08-22	9.670000	9.6700	9.6700	9.670000	+0.520%	300	+110.829%
2024-08-21	9.520000	9.9000	9.5200	9.620000	+1.050%	13,929	+111.925%
2024-08-19	9.500000	9.5200	9.4800	9.520000	+0.211%	6,100	+114.151%
2024-08-16	9.400000	9.5000	9.4000	9.500000	+1.064%	2,700	+114.602%
2024-08-09	9.420000	9.4200	9.4000	9.400000	-1.053%	400	+116.885%
2024-08-08	9.500000	9.5000	9.5000	9.500000	+0.317%	600	+114.602%
2024-08-06	9.470000	9.4700	9.4700	9.470000	+5.222%	100	+115.282%
2024-08-05	9.050000	9.1000	9.0000	9.000000	-2.703%	6,300	+126.524%
2024-08-02	9.599900	9.5999	9.1000	9.250000	-4.343%	2,617	+120.402%
2024-08-01	9.520000	9.8500	9.5200	9.670000	-1.628%	1,000	+110.829%
2024-07-31	9.520000	9.8300	9.5000	9.830000	+0.306%	10,155	+107.398%
2024-07-30	9.800000	9.8000	9.8000	9.800000	+1.031%	500	+108.033%
2024-07-29	9.700000	9.7000	9.7000	9.700000	+0.310%	500	+110.177%
2024-07-26	9.758000	9.8500	9.6700	9.670000	-1.226%	9,250	+110.829%
2024-07-25	9.520000	9.7900	9.5200	9.790000	+2.621%	2,100	+108.245%
2024-07-24	9.520000	9.5400	9.1900	9.540000	+3.359%	11,400	+113.702%
2024-07-23	9.230000	9.2300	9.2300	9.230000	-2.225%	1,275	+120.880%
2024-07-22	9.230000	9.4400	9.2300	9.440000	+3.600%	200	+115.966%
2024-07-19	9.120000	9.1421	9.1120	9.112000	-0.849%	2,590	+123.740%
2024-07-16	9.190000	9.1900	9.1900	9.190000	+2.111%	100	+121.841%
2024-07-02	8.875000	9.0000	8.8750	9.000000	+2.857%	3,000	+126.524%
2024-07-01	8.750000	8.7500	8.7500	8.750000	0.000%	2,500	+132.997%
2024-06-28	8.850000	8.8500	8.7500	8.750000	-1.130%	600	+132.997%
2024-06-27	8.790000	8.9400	8.7900	8.850000	+0.912%	1,750	+130.364%
2024-06-25	9.000000	9.0000	8.7700	8.770000	-2.556%	5,550	+132.465%
2024-06-24	9.070000	9.0700	9.0000	9.000000	-0.772%	4,287	+126.524%
2024-06-21	9.200000	9.3000	8.7900	9.070000	+0.666%	16,581	+124.776%
2024-06-18	9.300000	9.3000	9.0100	9.010000	-2.909%	5,700	+126.273%
2024-06-17	9.300000	9.3000	9.1000	9.280000	-2.188%	8,965	+119.690%
2024-06-13	9.487600	9.4876	9.4876	9.487600	+3.576%	202	+114.883%
2024-06-12	9.390000	9.3900	9.1600	9.160000	-0.109%	2,295	+122.568%
2024-06-11	9.400000	9.4000	9.1600	9.170000	-2.654%	5,155	+122.325%
2024-06-10	9.420000	9.4200	9.4200	9.420000	+0.213%	534	+116.425%
2024-06-05	9.400000	9.4000	9.4000	9.400000	+3.297%	455	+116.885%
2024-06-04	9.510000	9.5750	9.1000	9.100000	-4.211%	12,977	+124.035%
2024-05-29	9.570000	9.5700	9.5000	9.500000	-2.564%	3,540	+114.602%
2024-05-28	10.250000	10.2500	9.7500	9.750000	-11.040%	3,610	+109.099%
2024-05-20	10.200000	10.9600	10.2000	10.960000	+11.609%	1,100	+86.015%
2024-05-16	9.015000	9.8400	9.0150	9.820000	-0.203%	2,174	+107.609%
2024-05-15	10.060000	10.0600	9.8400	9.840000	-2.187%	1,089	+107.187%
2024-05-10	10.060000	10.0600	10.0600	10.060000	-8.545%	631	+102.656%
2024-05-09	11.000000	11.0000	11.0000	11.000000	+9.251%	100	+85.338%
2024-05-07	10.068600	10.0686	10.0686	10.068600	0.000%	122	+102.483%
2024-05-06	10.068600	10.0686	10.0686	10.068600	-0.097%	2,550	+102.483%
2024-05-02	10.078400	10.0784	10.0784	10.078400	0.000%	204	+102.286%
2024-05-01	10.078400	10.0784	10.0784	10.078400	+0.195%	204	+102.286%
2024-04-30	10.058800	10.0588	10.0588	10.058800	+1.584%	510	+102.680%
2024-04-29	9.754900	9.9020	9.7059	9.902000	0.000%	3,922	+105.890%
2024-04-26	9.951000	9.9510	9.9020	9.902000	-1.559%	1,841	+105.890%
2024-04-25	10.058800	10.0588	10.0588	10.058800	0.000%	4,896	+102.680%
2024-04-24	10.058800	10.0588	10.0588	10.058800	+0.098%	204	+102.680%
2024-04-23	10.049000	10.0490	10.0490	10.049000	+0.786%	2,494	+102.878%
2024-04-17	9.970600	9.9706	9.9706	9.970600	-2.679%	204	+104.473%
2024-04-11	9.970600	10.2451	9.9706	10.245100	+2.753%	915	+98.995%
2024-04-10	9.970600	9.9706	9.9706	9.970600	-0.294%	204	+104.473%
2024-04-01	10.000000	10.0000	10.0000	10.000000	-3.846%	204	+103.872%
2024-03-27	10.440000	10.4400	10.4000	10.400000	+2.161%	2,400	+96.031%
2024-03-26	10.180000	10.1800	10.1800	10.180000	+0.394%	100	+100.267%
2024-03-21	10.130000	10.1400	10.1300	10.140000	+0.297%	600	+101.057%
2024-03-20	10.300000	10.3000	10.1000	10.110000	-2.882%	8,400	+101.654%
2024-03-19	10.410000	10.4100	10.4100	10.410000	-5.364%	300	+95.842%
2024-03-13	10.520000	11.0000	10.5200	11.000000	+1.103%	2,308	+85.338%
2024-03-12	10.880000	10.8800	10.8800	10.880000	-1.091%	100	+87.382%
2024-03-11	11.350000	11.3500	11.0000	11.000000	-2.222%	1,100	+85.338%
2024-03-07	11.360000	11.3600	11.2500	11.250000	0.000%	5,114	+81.220%
2024-03-06	10.810000	11.2600	10.8100	11.250000	+11.386%	3,536	+81.220%
2024-03-04	10.150000	10.1500	10.1000	10.100000	-1.463%	4,036	+101.853%
2024-03-01	10.250000	10.2500	10.2500	10.250000	+1.385%	900	+98.900%
2024-02-29	10.300000	10.3000	10.1100	10.110000	-2.319%	3,651	+101.654%
2024-02-27	10.350000	10.3500	10.3500	10.350000	0.000%	9,650	+96.978%
2024-02-23	10.350000	10.3500	10.3500	10.350000	-0.481%	100	+96.978%
2024-02-16	10.540000	10.5400	10.3000	10.400000	-6.306%	10,200	+96.031%
2024-02-09	11.040000	11.1000	11.0400	11.100000	+0.452%	3,000	+83.668%
2024-02-08	10.580000	11.0500	10.5800	11.050000	+4.442%	2,500	+84.500%
2024-02-07	10.580000	10.5800	10.5800	10.580000	0.000%	2,400	+92.696%
2024-02-06	10.580000	10.5800	10.5800	10.580000	-3.818%	100	+92.696%
2024-01-29	11.000000	11.0000	11.0000	11.000000	-0.452%	30,000	+85.338%
2024-01-25	11.050000	11.0500	11.0500	11.050000	+0.455%	4,000	+84.500%
2024-01-24	10.900000	11.0000	10.9000	11.000000	+0.917%	6,894	+85.338%
2024-01-23	10.900000	10.9000	10.9000	10.900000	+4.808%	2,800	+87.039%
2024-01-17	10.500000	10.5000	10.4000	10.400000	-3.256%	40,000	+96.031%
2024-01-09	10.800000	10.8200	10.4000	10.750000	-0.463%	7,145	+89.648%
2024-01-08	10.800000	10.8000	10.8000	10.800000	-0.917%	350	+88.770%
2024-01-05	10.900000	10.9000	10.9000	10.900000	-0.909%	100	+87.039%
2024-01-03	11.000000	11.0000	11.0000	11.000000	0.000%	3,000	+85.338%
2023-12-28	11.000000	11.0000	11.0000	11.000000	0.000%	4,200	+85.338%
2023-12-27	11.000000	11.0000	10.9700	11.000000	0.000%	16,996	+85.338%
2023-12-22	11.000000	11.0000	11.0000	11.000000	+0.457%	100	+85.338%
2023-12-20	10.950000	10.9500	10.9500	10.950000	+0.459%	104	+86.184%
2023-12-14	10.950000	10.9500	10.9000	10.900000	+0.276%	1,000	+87.039%
2023-12-04	10.900000	10.9000	10.8700	10.870000	-1.182%	500	+87.555%
2023-11-30	11.000000	11.0000	11.0000	11.000000	0.000%	130	+85.338%
2023-11-27	10.800000	11.0000	10.8000	11.000000	+2.326%	4,991	+85.338%
2023-11-20	10.750000	10.7500	10.7500	10.750000	+0.186%	2,000	+89.648%
2023-11-16	10.730000	10.7300	10.7300	10.730000	+2.975%	100	+90.002%
2023-11-08	10.420000	10.4200	10.4200	10.420000	-0.762%	600	+95.655%
2023-11-07	10.500000	10.8600	10.5000	10.500000	-2.778%	9,400	+94.164%
2023-11-06	10.800000	10.8000	10.8000	10.800000	0.000%	1,000	+88.770%
2023-11-01	10.800000	10.8000	10.8000	10.800000	+0.465%	4,900	+88.770%
2023-10-27	10.750000	10.7500	10.7500	10.750000	+1.896%	100	+89.648%
2023-10-25	10.550000	10.5500	10.5500	10.550000	-5.381%	110	+93.244%
2023-10-24	11.100000	11.1500	11.1000	11.150000	+0.814%	5,100	+82.845%
2023-10-23	11.078000	11.0780	11.0600	11.060000	+0.545%	1,600	+84.333%
2023-10-19	10.980000	11.0000	10.9800	11.000000	+6.280%	2,100	+85.338%
2023-09-27	11.350000	11.3500	10.3500	10.350000	-8.971%	3,000	+96.978%
2023-09-26	11.350000	11.3700	11.3500	11.370000	+0.176%	1,000	+79.307%
2023-09-25	11.350000	11.3500	11.3500	11.350000	+0.354%	900	+79.623%
2023-09-22	11.310000	11.3100	11.3100	11.310000	0.000%	150	+80.258%
2023-09-19	11.350000	11.3500	11.3100	11.310000	-1.223%	300	+80.258%
2023-09-14	11.450000	11.4500	11.4500	11.450000	0.000%	3,900	+78.054%
2023-09-08	11.450000	11.4500	11.4500	11.450000	+0.175%	1,550	+78.054%
2023-09-07	11.430000	11.4300	11.4300	11.430000	-0.609%	200	+78.366%
2023-09-05	11.410000	11.5000	11.4100	11.500000	-0.433%	300	+77.280%
2023-08-23	11.550000	11.5500	11.5500	11.550000	+6.452%	500	+76.513%
2023-08-22	11.350000	11.3500	10.8500	10.850000	-4.405%	5,000	+87.900%
2023-08-18	11.410000	11.4100	11.3500	11.350000	-2.991%	8,000	+79.623%
2023-08-16	11.700000	11.7000	11.7000	11.700000	+2.183%	3,000	+74.250%
2023-08-10	11.450000	11.4500	11.4500	11.450000	-1.293%	300	+78.054%
2023-08-09	11.500000	11.6000	11.5000	11.600000	+1.133%	200	+75.752%
2023-08-07	11.470000	11.4700	11.4700	11.470000	-0.261%	200	+77.744%
2023-08-04	11.250000	11.5000	11.2500	11.500000	+2.222%	2,100	+77.280%
2023-08-02	11.000000	11.2500	11.0000	11.250000	+8.591%	700	+81.220%
2023-07-19	10.360000	10.3600	10.3600	10.360000	+0.485%	600	+96.788%
2023-07-17	10.310000	10.3100	10.3100	10.310000	-0.865%	1,000	+97.742%
2023-07-14	10.400000	10.4000	10.4000	10.400000	+0.873%	3,000	+96.031%
2023-07-12	10.310000	10.3100	10.3100	10.310000	-0.386%	175	+97.742%
2023-07-10	10.350000	10.3500	10.3500	10.350000	+0.485%	100	+96.978%
2023-06-28	10.300000	10.3000	10.3000	10.300000	+1.378%	780	+97.934%
2023-06-22	10.250000	10.3000	10.1600	10.160000	0.000%	1,000	+100.661%
2023-06-21	10.160000	10.1600	10.1600	10.160000	0.000%	4,400	+100.661%
2023-06-20	10.160000	10.1600	10.1600	10.160000	+0.099%	500	+100.661%
2023-06-16	10.950000	10.9500	10.1500	10.150000	-2.404%	13,550	+100.859%
2023-06-14	10.350000	10.4000	10.2000	10.400000	+2.868%	2,400	+96.031%
2023-06-07	10.110000	10.1100	10.1100	10.110000	-1.366%	9,800	+101.654%
2023-06-05	10.250000	10.2500	10.2500	10.250000	+3.015%	500	+98.900%
2023-06-02	10.350000	10.3500	9.9500	9.950000	+0.709%	4,000	+104.896%
2023-05-12	9.880000	9.8800	9.8800	9.880000	-0.704%	100	+106.348%
2023-05-11	9.860000	9.9500	9.8600	9.950000	-0.400%	1,500	+104.896%
2023-05-09	10.000000	10.0000	9.9900	9.990000	+0.909%	200	+104.076%
2023-05-04	9.900000	9.9000	9.9000	9.900000	-1.000%	550	+105.931%
2023-05-03	10.000000	10.0000	10.0000	10.000000	-1.478%	2,050	+103.872%
2023-05-02	10.150000	10.1500	10.1500	10.150000	-1.647%	1,850	+100.859%
2023-05-01	10.320000	10.3200	10.3200	10.320000	0.000%	2,200	+97.550%
2023-04-28	10.320000	10.3200	10.3200	10.320000	0.000%	1,000	+97.550%
2023-04-27	10.320000	10.3200	10.3200	10.320000	+1.675%	1,058	+97.550%
2023-04-19	10.150000	10.1500	10.1500	10.150000	-2.871%	2,400	+100.859%
2023-04-18	10.600000	11.2300	10.0000	10.450000	-1.415%	4,025	+95.093%
2023-04-17	10.600000	10.6000	10.6000	10.600000	+0.379%	2,000	+92.332%
2023-04-14	10.560000	10.5600	10.5000	10.560000	+0.571%	1,400	+93.061%
2023-04-12	10.490000	10.5000	10.4900	10.500000	+1.942%	1,174	+94.164%
2023-03-31	10.490000	10.4915	10.3000	10.300000	-2.830%	2,000	+97.934%
2023-03-29	10.600000	10.6000	10.6000	10.600000	0.000%	8,000	+92.332%
2023-03-24	10.600000	10.6000	10.6000	10.600000	0.000%	690	+92.332%
2023-03-23	10.300000	10.6000	10.1000	10.600000	+3.415%	9,400	+92.332%
2023-03-21	9.800000	10.2500	9.8000	10.250000	+10.334%	11,150	+98.900%
2023-03-20	10.650000	10.6500	9.2500	9.290000	-12.770%	9,300	+119.453%
2023-03-17	10.650000	10.6500	10.6500	10.650000	-0.930%	3,500	+91.429%
2023-03-15	10.100000	10.7500	10.1000	10.750000	-2.273%	5,200	+89.648%
2023-03-14	11.500000	11.5000	11.0000	11.000000	-4.348%	300	+85.338%
2023-03-13	11.780000	11.7800	11.5000	11.500000	-2.625%	1,000	+77.280%
2023-03-09	11.810000	11.8100	11.8100	11.810000	0.000%	100	+72.627%
2023-03-08	11.810000	11.8100	11.8100	11.810000	0.000%	1,000	+72.627%
2023-03-07	11.910000	11.9100	11.8100	11.810000	-0.923%	1,000	+72.627%
2023-03-06	11.920000	11.9200	11.9200	11.920000	0.000%	1,500	+71.034%

.dark-mode .GXn7cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXn7cD{ color: #333333; background-color: white; border: 2px solid #333333; }EDVRENDEAVOR BANCORPstock OTC

EDVR
ENDEAVOR BANCORP
stock OTC