Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.41	0.41	0.39	0.41	0.41	-	3,250,264
May 7, 2026	0.41	0.41	0.40	0.41	0.41	-	3,804,082
May 6, 2026	0.40	0.43	0.40	0.41	0.41	-	7,690,933
May 5, 2026	0.40	0.41	0.40	0.41	0.41	-	2,068,383
May 4, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	5,218,098
Apr 30, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	8,061,189
Apr 29, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	6,030,544
Apr 28, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	6,606,209
Apr 27, 2026	0.39	0.41	0.38	0.39	0.39	-	8,856,654
Apr 24, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	8,662,176
Apr 23, 2026	0.40	0.41	0.39	0.40	0.40	-	3,838,767
Apr 22, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	7,687,935
Apr 21, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	5,847,166
Apr 20, 2026	0.44	0.45	0.42	0.43	0.43	-	4,773,029
Apr 17, 2026	0.42	0.45	0.41	0.43	0.43	4.88%	10,359,960
Apr 16, 2026	0.41	0.42	0.40	0.41	0.41	-	5,851,988
Apr 15, 2026	0.42	0.45	0.40	0.41	0.41	-	12,416,390
Apr 13, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	4,555,576
Apr 10, 2026	0.40	0.41	0.39	0.40	0.40	-	2,683,101
Apr 9, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	3,804,940
Apr 8, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	6,301,370
Apr 7, 2026	0.41	0.43	0.39	0.40	0.40	-2.44%	6,224,999
Apr 6, 2026	0.41	0.42	0.39	0.41	0.41	-	1,017,752
Apr 2, 2026	0.41	0.42	0.40	0.41	0.41	-	1,574,435
Apr 1, 2026	0.39	0.43	0.39	0.41	0.41	7.89%	3,480,878
Mar 30, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	3,239,125
Mar 27, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	2,998,183
Mar 25, 2026	0.40	0.43	0.40	0.41	0.41	-	4,028,484
Mar 24, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	3,390,946
Mar 23, 2026	0.42	0.43	0.38	0.42	0.42	-	4,052,927
Mar 20, 2026	0.44	0.46	0.41	0.42	0.42	-	6,453,258
Mar 19, 2026	0.47	0.47	0.41	0.42	0.42	-10.64%	2,993,787
Mar 18, 2026	0.46	0.51	0.45	0.47	0.47	4.44%	17,276,830
Mar 17, 2026	0.38	0.45	0.37	0.45	0.45	18.42%	18,105,892
Mar 16, 2026	0.38	0.39	0.35	0.38	0.38	-	7,554,066
Mar 13, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	13,821,700
Mar 12, 2026	0.42	0.43	0.38	0.39	0.39	-7.14%	14,867,020
Mar 11, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	3,646,780
Mar 10, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,640,964
Mar 9, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	2,396,483
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