Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	6,030,544
Apr 28, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	6,606,209
Apr 27, 2026	0.39	0.41	0.38	0.39	0.39	-	8,856,654
Apr 24, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	8,662,176
Apr 23, 2026	0.40	0.41	0.39	0.40	0.40	-	3,838,767
Apr 22, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	7,687,935
Apr 21, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	5,847,166
Apr 20, 2026	0.44	0.45	0.42	0.43	0.43	-	4,773,029
Apr 17, 2026	0.42	0.45	0.41	0.43	0.43	4.88%	10,359,960
Apr 16, 2026	0.41	0.42	0.40	0.41	0.41	-	5,851,988
Apr 15, 2026	0.42	0.45	0.40	0.41	0.41	-	12,416,390
Apr 13, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	4,555,576
Apr 10, 2026	0.40	0.41	0.39	0.40	0.40	-	2,683,101
Apr 9, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	3,804,940
Apr 8, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	6,301,370
Apr 7, 2026	0.41	0.43	0.39	0.40	0.40	-2.44%	6,224,999
Apr 6, 2026	0.41	0.42	0.39	0.41	0.41	-	1,017,752
Apr 2, 2026	0.41	0.42	0.40	0.41	0.41	-	1,574,435
Apr 1, 2026	0.39	0.43	0.39	0.41	0.41	7.89%	3,480,878
Mar 30, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	3,239,125
Mar 27, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	2,998,183
Mar 25, 2026	0.40	0.43	0.40	0.41	0.41	-	4,028,484
Mar 24, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	3,390,946
Mar 23, 2026	0.42	0.43	0.38	0.42	0.42	-	4,052,927
Mar 20, 2026	0.44	0.46	0.41	0.42	0.42	-	6,453,258
Mar 19, 2026	0.47	0.47	0.41	0.42	0.42	-10.64%	2,993,787
Mar 18, 2026	0.46	0.51	0.45	0.47	0.47	4.44%	17,276,830
Mar 17, 2026	0.38	0.45	0.37	0.45	0.45	18.42%	18,105,892
Mar 16, 2026	0.38	0.39	0.35	0.38	0.38	-	7,554,066
Mar 13, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	13,821,700
Mar 12, 2026	0.42	0.43	0.38	0.39	0.39	-7.14%	14,867,020
Mar 11, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	3,646,780
Mar 10, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,640,964
Mar 9, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	2,396,483
Mar 6, 2026	0.45	0.46	0.43	0.45	0.45	-	5,586,316
Mar 5, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	8,182,786
Mar 4, 2026	0.49	0.49	0.44	0.44	0.44	-12.00%	7,023,899
Mar 2, 2026	0.51	0.51	0.45	0.50	0.50	-1.96%	29,735,310
Feb 27, 2026	0.45	0.51	0.44	0.51	0.51	18.60%	34,702,470
Feb 26, 2026	0.41	0.45	0.40	0.43	0.43	10.26%	13,684,460
Feb 25, 2026	0.40	0.41	0.39	0.39	0.39	-	2,693,424
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,201,505
Feb 23, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,321,725
Feb 20, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	794,380
Feb 19, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	1,275,635
Feb 18, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	3,047,384
Feb 17, 2026	0.41	0.41	0.39	0.40	0.40	-	982,746
Feb 16, 2026	0.41	0.42	0.40	0.40	0.40	-	2,527,314
Feb 13, 2026	0.43	0.43	0.37	0.40	0.40	-6.98%	3,221,555
Feb 12, 2026	0.44	0.44	0.41	0.43	0.43	-	3,347,937
Feb 11, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	2,553,236
Feb 10, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	3,024,777
Feb 9, 2026	0.42	0.43	0.41	0.41	0.41	-	1,454,713
Feb 6, 2026	0.42	0.45	0.41	0.41	0.41	-4.65%	6,287,514
Feb 5, 2026	0.39	0.43	0.38	0.43	0.43	13.16%	6,294,992
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,949,054
Feb 3, 2026	0.39	0.40	0.37	0.39	0.39	2.63%	3,747,122
Feb 2, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	901,429
Feb 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,067,268
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,490,147
Jan 29, 2026	0.40	0.40	0.38	0.39	0.39	-	988,887
Jan 28, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,796,022
Jan 27, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	1,660,509
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-	988,916
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-	1,051,782
Jan 21, 2026	0.38	0.40	0.38	0.39	0.39	-	1,693,787
Jan 20, 2026	0.38	0.40	0.38	0.39	0.39	-	2,184,121
Jan 19, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	2,487,208
Jan 16, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	2,921,567
Jan 14, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	979,421
Jan 13, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	4,155,056
Jan 12, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	4,823,718
Jan 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,660,424
Jan 8, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	1,680,469
Jan 7, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	2,813,332
Jan 6, 2026	0.44	0.44	0.42	0.43	0.43	-	1,675,713
Jan 5, 2026	0.44	0.44	0.42	0.43	0.43	-	1,191,788
Jan 2, 2026	0.43	0.44	0.40	0.43	0.43	2.38%	4,785,762
Jan 1, 2026	0.42	0.43	0.40	0.42	0.42	-	3,197,654
Dec 31, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	2,466,635
Dec 30, 2025	0.44	0.44	0.42	0.43	0.43	-	1,697,474
Dec 29, 2025	0.44	0.44	0.42	0.43	0.43	-	1,750,463
Dec 26, 2025	0.46	0.46	0.42	0.43	0.43	-4.44%	4,110,312
Dec 24, 2025	0.46	0.47	0.45	0.45	0.45	4.65%	8,254,198
Dec 23, 2025	0.43	0.44	0.41	0.43	0.43	-2.27%	4,523,658
Dec 22, 2025	0.48	0.49	0.43	0.44	0.44	-2.22%	27,120,390
Dec 19, 2025	0.42	0.45	0.42	0.45	0.45	9.76%	15,256,290
Dec 18, 2025	0.39	0.41	0.39	0.41	0.41	7.89%	9,440,545
Dec 17, 2025	0.38	0.39	0.37	0.38	0.38	-	2,848,828
Dec 16, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	2,965,112
Dec 15, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	4,248,993
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	2,343,517
Dec 11, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	1,823,996
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,030,414
Dec 9, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	6,626,180
Dec 8, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	4,828,306
Dec 5, 2025	0.40	0.41	0.38	0.40	0.40	-	4,283,654
Dec 4, 2025	0.40	0.41	0.39	0.40	0.40	-	2,432,349
Dec 3, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	6,266,229
Dec 2, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	2,871,843