Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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