Energem Corp. (ENCP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.55

0.00

(0.00%)

At close: 03:45PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	10.57	10.57	10.55	10.55	10.55	5,500
Mar 29, 2023	10.55	10.55	10.55	10.55	10.55	-
Mar 28, 2023	10.55	10.55	10.55	10.55	10.55	-
Mar 27, 2023	10.54	10.55	10.50	10.55	10.55	3,100
Mar 24, 2023	10.57	10.57	10.57	10.57	10.57	2,000
Mar 23, 2023	10.50	10.56	10.50	10.54	10.54	7,000
Mar 22, 2023	10.54	10.54	10.54	10.54	10.54	-
Mar 21, 2023	10.54	10.54	10.54	10.54	10.54	-
Mar 20, 2023	10.54	10.54	10.54	10.54	10.54	-
Mar 17, 2023	10.54	10.54	10.54	10.54	10.54	200
Mar 16, 2023	10.54	10.54	10.54	10.54	10.54	-
Mar 15, 2023	10.54	10.54	10.54	10.54	10.54	1,100
Mar 14, 2023	10.69	10.70	10.69	10.70	10.70	1,200
Mar 13, 2023	10.60	10.60	10.60	10.60	10.60	-
Mar 10, 2023	10.53	10.60	10.53	10.60	10.60	6,300
Mar 09, 2023	10.65	10.65	10.65	10.65	10.65	100
Mar 08, 2023	10.65	10.65	10.65	10.65	10.65	100
Mar 07, 2023	10.70	10.70	10.65	10.65	10.65	1,800
Mar 06, 2023	10.65	10.65	10.65	10.65	10.65	-
Mar 03, 2023	10.60	10.99	10.59	10.65	10.65	4,500
Mar 02, 2023	10.55	10.55	10.53	10.53	10.53	2,600
Mar 01, 2023	10.55	10.55	10.55	10.55	10.55	100
Feb 28, 2023	10.54	10.54	10.54	10.54	10.54	-
Feb 27, 2023	10.55	10.61	10.54	10.54	10.54	1,900
Feb 24, 2023	10.55	10.55	10.55	10.55	10.55	1,400
Feb 23, 2023	10.54	10.94	10.54	10.57	10.57	3,000
Feb 22, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 21, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 17, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 16, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 15, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 14, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 13, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 10, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 09, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 08, 2023	10.48	10.48	10.48	10.48	10.48	-
Feb 07, 2023	10.48	10.48	10.48	10.48	10.48	1,300
Feb 06, 2023	10.47	10.47	10.47	10.47	10.47	-
Feb 03, 2023	10.47	10.47	10.47	10.47	10.47	-
Feb 02, 2023	10.47	10.47	10.47	10.47	10.47	200
Feb 01, 2023	10.48	10.48	10.47	10.47	10.47	200
Jan 31, 2023	10.47	10.47	10.47	10.47	10.47	200
Jan 30, 2023	10.48	10.48	10.48	10.48	10.48	400
Jan 27, 2023	10.42	10.42	10.42	10.42	10.42	-
Jan 26, 2023	10.42	10.42	10.42	10.42	10.42	-
Jan 25, 2023	10.42	10.42	10.42	10.42	10.42	-
Jan 24, 2023	10.41	10.42	10.40	10.42	10.42	1,800
Jan 23, 2023	10.45	10.45	10.45	10.45	10.45	-
Jan 20, 2023	10.44	10.45	10.44	10.45	10.45	900
Jan 19, 2023	10.30	10.30	10.30	10.30	10.30	-
Jan 18, 2023	10.30	10.30	10.30	10.30	10.30	-
Jan 17, 2023	10.30	10.30	10.30	10.30	10.30	100
Jan 13, 2023	10.30	10.30	10.30	10.30	10.30	-
Jan 12, 2023	10.30	10.30	10.30	10.30	10.30	-
Jan 11, 2023	10.30	10.30	10.30	10.30	10.30	100
Jan 10, 2023	10.30	10.30	10.30	10.30	10.30	100
Jan 09, 2023	10.30	10.30	10.30	10.30	10.30	100
Jan 06, 2023	10.43	10.43	10.43	10.43	10.43	-
Jan 05, 2023	10.43	10.43	10.43	10.43	10.43	200
Jan 04, 2023	10.32	10.32	10.32	10.32	10.32	-
Jan 03, 2023	10.32	10.32	10.32	10.32	10.32	-
Dec 30, 2022	10.32	10.32	10.32	10.32	10.32	200
Dec 29, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 28, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 27, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 23, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 22, 2022	10.41	10.41	10.41	10.41	10.41	100
Dec 21, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 20, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 19, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 16, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 15, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 14, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 13, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 12, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 09, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 08, 2022	10.41	10.41	10.41	10.41	10.41	-
Dec 07, 2022	10.41	10.41	10.41	10.41	10.41	200
Dec 06, 2022	10.42	10.42	10.42	10.42	10.42	-
Dec 05, 2022	10.41	10.42	10.41	10.42	10.42	3,900
Dec 02, 2022	10.44	10.44	10.44	10.44	10.44	2,600
Dec 01, 2022	10.40	10.40	10.40	10.40	10.40	2,200
Nov 30, 2022	10.40	10.40	10.40	10.40	10.40	-
Nov 29, 2022	10.40	10.40	10.40	10.40	10.40	100
Nov 28, 2022	10.60	10.60	10.60	10.60	10.60	2,400
Nov 25, 2022	10.18	10.18	10.18	10.18	10.18	-
Nov 23, 2022	10.18	10.18	10.18	10.18	10.18	1,900
Nov 22, 2022	10.20	10.21	10.18	10.18	10.18	5,500
Nov 21, 2022	10.22	10.22	10.15	10.20	10.20	327,100
Nov 18, 2022	10.43	11.25	10.32	10.36	10.36	11,700
Nov 17, 2022	10.30	10.30	10.30	10.30	10.30	-
Nov 16, 2022	10.27	11.36	10.27	10.30	10.30	10,200
Nov 15, 2022	10.28	10.46	10.23	10.23	10.23	9,200
Nov 14, 2022	10.53	10.54	10.30	10.30	10.30	1,800
Nov 11, 2022	10.88	10.88	10.17	10.32	10.32	6,800
Nov 10, 2022	10.87	11.25	10.30	10.56	10.56	11,500
Nov 09, 2022	10.30	10.32	10.30	10.32	10.32	4,700
Nov 08, 2022	10.26	10.52	10.20	10.24	10.24	25,200
Nov 07, 2022	10.15	10.15	10.15	10.15	10.15	200
Nov 04, 2022	10.16	10.23	10.16	10.23	10.23	22,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Energem Corp. (ENCP)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)