Skip to main content
Endeavor Bancorp (EDVR)
OTCMKTS · Delayed Price · Currency is USD
16.70
-0.03 (-0.18%)
Apr 29, 2026, 2:26 PM EST

Endeavor Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6616.6616.4416.4416.440.24%2,515
Apr 24, 202616.4016.4016.4016.4016.40-0.21%204
Apr 21, 202616.6216.6216.3716.4416.44-1.09%856
Apr 16, 202616.5816.6216.5816.6216.620.59%663
Apr 15, 202616.5216.5216.5216.5216.520.90%102
Apr 1, 202616.3716.3716.3716.3716.372.15%204
Mar 26, 202616.0316.0316.0316.0316.03-0.91%408
Mar 25, 202615.9816.1815.9816.1816.180.34%561
Mar 24, 202616.1316.1315.9816.1216.12-0.34%408
Mar 23, 202616.1816.1816.1816.1816.18-1.20%1,592
Mar 20, 202616.3716.3716.1816.3716.37-1.76%612
Mar 17, 202616.6716.6716.6716.6716.67-153
Mar 12, 202616.6716.6716.6716.6716.67-0.14%744
Mar 9, 202616.6916.6916.6916.6916.690.14%204
Mar 5, 202616.6716.6716.6716.6716.67-120
Mar 4, 202616.6716.6716.6716.6716.67-306
Feb 27, 202616.6316.6716.6316.6716.670.77%1,083
Feb 24, 202616.5416.5416.5416.5416.54-0.77%1,159
Feb 23, 202616.4216.6716.1316.6716.67-4,407
Feb 19, 202616.6716.6716.6716.6716.671.49%4,019
Jan 23, 202616.4216.4216.4216.4216.421.83%865
Jan 21, 202616.2016.2016.1316.1316.13-2.61%4,271
Jan 16, 202616.5616.5616.5616.5616.562.99%102
Jan 14, 202616.1816.1816.0816.0816.080.55%714
Jan 5, 202616.6716.6715.9315.9915.99-4.06%2,806
Dec 31, 202516.6716.6716.5516.6716.67-1,938
Dec 30, 202515.9816.6715.9816.6716.67-204
Dec 16, 202516.6716.6716.6716.6716.67-143
Dec 15, 202516.2316.6716.2316.6716.67-306
Dec 12, 202516.2716.6716.2716.6716.672.67%719
Dec 8, 202516.2316.2316.2316.2316.230.36%102
Dec 4, 202516.1816.1816.1816.1816.181.01%204
Dec 2, 202516.0116.0116.0116.0116.010.58%102
Nov 26, 202515.6515.9215.6515.9215.921.89%816
Nov 25, 202515.6315.6315.6315.6315.632.18%204
Nov 21, 202515.4415.6615.2915.2915.29-0.64%1,875
Nov 6, 202515.3915.3915.3915.3915.39-207
Nov 4, 202515.2015.4415.2015.3915.39-0.63%520
Oct 30, 202515.1215.4915.1215.4915.491.93%555