Viskase Holdings, Inc. (ENZN)
OTCMKTS
· Delayed Price · Currency is USD
6.00
-0.53 (-8.12%)
At close: Apr 28, 2026
Viskase Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.61 | 6.65 | 6.00 | 6.00 | 6.00 | -8.12% | 1,311 |
| Apr 27, 2026 | 5.70 | 6.53 | 5.70 | 6.53 | 6.53 | -1.70% | 620 |
| Apr 23, 2026 | 6.89 | 7.07 | 6.55 | 6.64 | 6.64 | -2.70% | 4,670 |
| Apr 22, 2026 | 6.90 | 6.90 | 6.60 | 6.83 | 6.83 | 17.48% | 2,581 |
| Apr 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.95% | 122 |
| Apr 20, 2026 | 5.70 | 6.75 | 5.70 | 5.70 | 5.70 | -4.84% | 1,173 |
| Apr 17, 2026 | 6.00 | 7.00 | 5.51 | 5.99 | 5.99 | -0.17% | 4,417 |
| Apr 16, 2026 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 4,787 |
| Apr 15, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -6.88% | 605 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.50 | 6.98 | 6.98 | -10.51% | 1,822 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.25 | 7.80 | 7.80 | 1.30% | 2,052 |
| Apr 10, 2026 | 5.66 | 8.19 | 5.66 | 7.70 | 7.70 | 48.08% | 1,912 |
| Apr 8, 2026 | 5.27 | 5.27 | 5.00 | 5.20 | 5.20 | -9.88% | 6,748 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.77 | 5.77 | 5.77 | -3.83% | 951 |
| Apr 6, 2026 | 6.25 | 6.25 | 5.86 | 6.00 | 6.00 | -3.10% | 1,133 |
| Apr 2, 2026 | 6.00 | 6.25 | 6.00 | 6.19 | 6.19 | 3.20% | 1,584 |
| Apr 1, 2026 | 7.02 | 7.02 | 5.55 | 6.00 | 6.00 | -17.24% | 8,280 |
| Mar 31, 2026 | 8.55 | 8.55 | 5.66 | 7.25 | 7.25 | -1.76% | 970 |
| Mar 30, 2026 | 7.75 | 8.03 | 6.95 | 7.38 | 7.38 | 23.00% | 2,683 |
| Mar 27, 2026 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 8.11% | 786 |
| Mar 26, 2026 | 5.50 | 5.69 | 5.50 | 5.55 | 5.55 | 37.72% | 978 |
| Mar 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -31.46% | 259 |
| Mar 24, 2026 | 6.00 | 6.06 | 4.50 | 5.88 | 5.88 | -2.00% | 3,254 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | - | 184 |
| Mar 20, 2026 | 5.42 | 6.80 | 5.42 | 6.00 | 6.00 | - | 707 |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 937 |
| Mar 17, 2026 | 5.50 | 6.70 | 5.50 | 6.50 | 6.50 | 30.00% | 2,479 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -12.28% | 30 |
| Mar 13, 2026 | 6.00 | 6.00 | 4.50 | 5.70 | 5.70 | -0.87% | 43 |
| Mar 12, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 6 |
| Mar 11, 2026 | 5.59 | 6.00 | 5.59 | 6.00 | 6.00 | 5.34% | 6 |
| Mar 10, 2026 | 4.01 | 5.70 | 4.01 | 5.70 | 5.70 | 14.15% | 35 |
| Mar 9, 2026 | 3.01 | 5.02 | 1.50 | 4.99 | 4.99 | -16.83% | 3,734 |
| Mar 6, 2026 | 6.12 | 6.50 | 6.00 | 6.00 | 6.00 | -0.97% | 342 |
| Mar 4, 2026 | 6.44 | 6.44 | 6.06 | 6.06 | 6.06 | -3.13% | 6 |
| Mar 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.08% | 5 |
| Mar 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 32 |
| Feb 27, 2026 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | - | 40 |
| Feb 26, 2026 | 6.00 | 6.50 | 6.00 | 6.01 | 6.01 | 8.68% | 2,137 |
| Feb 25, 2026 | 6.80 | 6.80 | 5.51 | 5.53 | 5.53 | -22.11% | 1,310 |
| Feb 24, 2026 | 6.52 | 7.10 | 6.52 | 7.10 | 7.10 | 6.34% | 9 |
| Feb 23, 2026 | 6.81 | 6.81 | 6.64 | 6.68 | 6.68 | 2.41% | 9 |
| Feb 20, 2026 | 7.00 | 7.10 | 6.52 | 6.52 | 6.52 | -4.19% | 60 |
| Feb 19, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.84% | 2 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.63 | 6.75 | 6.75 | 3.82% | 231 |
| Feb 17, 2026 | 6.00 | 6.95 | 6.00 | 6.50 | 6.50 | -4.97% | 2,223 |
| Feb 13, 2026 | 6.76 | 7.10 | 6.40 | 6.84 | 6.84 | -4.74% | 70 |
| Feb 12, 2026 | 6.72 | 7.18 | 6.50 | 7.18 | 7.18 | 12.19% | 56 |
| Feb 11, 2026 | 6.45 | 7.20 | 6.40 | 6.40 | 6.40 | -0.78% | 1,460 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | 2 |
| Feb 9, 2026 | 6.45 | 6.83 | 6.45 | 6.75 | 6.75 | -0.74% | 49 |
| Feb 6, 2026 | 6.26 | 6.80 | 6.26 | 6.80 | 6.80 | -2.86% | 192 |
| Feb 5, 2026 | 7.45 | 7.51 | 7.00 | 7.00 | 7.00 | -5.41% | 1,089 |
| Feb 4, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 5.41% | 6,550 |
| Feb 3, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | -11.14% | 285 |
| Feb 2, 2026 | 7.89 | 7.90 | 7.01 | 7.90 | 7.90 | 0.13% | 516 |
| Jan 30, 2026 | 7.12 | 7.89 | 7.12 | 7.89 | 7.89 | 10.81% | 140 |
| Jan 29, 2026 | 7.30 | 7.71 | 7.01 | 7.12 | 7.12 | 7.88% | 754 |
| Jan 28, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -1.83% | 402 |
| Jan 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.57% | 50 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.51 | 6.90 | 6.90 | -1.43% | 562 |
| Jan 23, 2026 | 6.25 | 7.32 | 6.00 | 7.00 | 7.00 | 39.72% | 4,288 |
| Jan 22, 2026 | 4.21 | 6.31 | 4.21 | 5.01 | 5.01 | 19.00% | 4,021 |
| Jan 20, 2026 | 4.21 | 4.21 | 4.13 | 4.21 | 4.21 | 0.24% | 122 |
| Jan 16, 2026 | 4.10 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 142 |
| Jan 15, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -2.38% | 251 |
| Jan 14, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | - | 311 |
| Jan 13, 2026 | 4.00 | 4.20 | 3.60 | 4.20 | 4.20 | 3.37% | 483 |
| Jan 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.32% | 39 |
| Jan 9, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -0.07% | 50 |
| Jan 8, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.05 | -3.50% | 134 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 1.60% | 25 |
| Jan 6, 2026 | 4.21 | 4.21 | 3.87 | 4.13 | 4.13 | 0.83% | 130 |
| Jan 5, 2026 | 3.51 | 4.10 | 3.51 | 4.10 | 4.10 | 15.66% | 639 |
| Jan 2, 2026 | 3.79 | 3.79 | 3.55 | 3.55 | 3.55 | -6.46% | 13 |
| Dec 31, 2025 | 3.78 | 3.79 | 3.47 | 3.79 | 3.79 | 8.44% | 866 |
| Dec 30, 2025 | 3.82 | 4.13 | 3.10 | 3.50 | 3.50 | -9.81% | 4,457 |
| Dec 29, 2025 | 4.21 | 4.21 | 3.75 | 3.88 | 3.88 | -8.69% | 899 |
| Dec 26, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.57% | 45 |
| Dec 24, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | 0.24% | 32 |
| Dec 23, 2025 | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -4.54% | 88 |
| Dec 22, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | - | 825 |
| Dec 19, 2025 | 4.41 | 4.53 | 4.41 | 4.41 | 4.41 | - | 53 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.41 | 4.41 | 4.41 | -4.96% | 412 |
| Dec 17, 2025 | 4.69 | 4.70 | 4.64 | 4.64 | 4.64 | -1.28% | 242 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.67 | 4.70 | 4.70 | -8.74% | 455 |
| Dec 15, 2025 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | -3.29% | 70 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.20 | 5.33 | 5.33 | -3.18% | 78 |
| Dec 11, 2025 | 4.50 | 5.50 | 3.77 | 5.50 | 5.50 | 16.67% | 2,022 |
| Dec 10, 2025 | 4.50 | 4.71 | 4.50 | 4.71 | 4.71 | 4.76% | 108 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 142 |
| Dec 5, 2025 | 5.00 | 5.09 | 4.50 | 4.69 | 4.69 | 6.98% | 760 |
| Dec 4, 2025 | 4.25 | 4.53 | 3.76 | 4.38 | 4.38 | 24.90% | 4,844 |
| Dec 3, 2025 | 3.78 | 4.24 | 3.51 | 3.51 | 3.51 | -13.40% | 1,244 |
| Dec 2, 2025 | 3.76 | 4.05 | 3.76 | 4.05 | 4.05 | 7.79% | 24 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 73 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -9.63% | 188 |
| Nov 26, 2025 | 3.90 | 4.21 | 3.90 | 4.21 | 4.21 | 0.12% | 14 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |