Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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