Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	2,586,466
Aug 20, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	2,876,515
Aug 19, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	1,619,860
Aug 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	5,765,304
Aug 17, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	13,085,098
Aug 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	3,989,586
Aug 13, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	17,929,747
Aug 12, 2026	0.32	0.34	0.31	0.34	0.34	9.68%	17,029,214
Aug 11, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	12,262,941
Aug 10, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	8,019,141
Aug 7, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	4,414,953
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,886,391
Aug 5, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	3,118,891
Aug 4, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	6,665,664
Aug 3, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	6,945,066
Jul 31, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	13,237,861
Jul 30, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	3,031,831
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	3,435,242
Jul 28, 2026	0.29	0.29	0.27	0.28	0.28	-	7,359,864
Jul 27, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	3,000,296
Jul 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	11,221,177
Jul 23, 2026	0.28	0.28	0.27	0.28	0.28	-	5,255,305
Jul 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	9,766,620
Jul 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	10,849,590
Jul 20, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	2,651,054
Jul 17, 2026	0.30	0.30	0.28	0.29	0.29	-	12,851,236
Jul 16, 2026	0.29	0.30	0.28	0.29	0.29	-	21,444,169
Jul 15, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	2,913,453
Jul 14, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	6,042,430
Jul 13, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	3,380,677
Jul 10, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	8,478,343
Jul 9, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	5,046,880
Jul 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	6,962,203
Jul 7, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	9,424,549
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	22,992,016
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	1,817,081
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	913,655
Jul 1, 2026	0.26	0.27	0.25	0.27	0.27	8.00%	14,920,098
Jun 30, 2026	0.24	0.26	0.23	0.25	0.25	4.17%	22,439,701
Jun 29, 2026	0.24	0.25	0.23	0.24	0.24	-	32,163,036
Jun 25, 2026	0.26	0.27	0.24	0.24	0.24	-11.11%	22,826,025
Jun 24, 2026	0.27	0.28	0.25	0.27	0.27	-3.57%	31,846,344
Jun 23, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	29,565,950
Jun 22, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	21,421,787
Jun 19, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	14,651,290
Jun 18, 2026	0.32	0.33	0.31	0.33	0.33	-	15,219,810
Jun 17, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	12,740,230
Jun 16, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	7,829,844
Jun 15, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	11,665,420
Jun 12, 2026	0.34	0.35	0.33	0.34	0.34	-	8,976,524