Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.34	0.35	0.32	0.34	0.34	-2.86%	17,367,330
Jun 10, 2026	0.37	0.39	0.34	0.35	0.35	-2.78%	13,266,700
Jun 9, 2026	0.37	0.37	0.35	0.36	0.36	-	3,409,629
Jun 8, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	9,751,091
Jun 5, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	7,846,468
Jun 4, 2026	0.40	0.41	0.38	0.39	0.39	-	11,934,460
Jun 3, 2026	0.43	0.43	0.38	0.39	0.39	-4.88%	8,407,216
Jun 2, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	3,913,181
Jun 1, 2026	0.41	0.44	0.41	0.44	0.44	10.00%	13,229,120
May 29, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	2,883,820
May 27, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	2,611,581
May 26, 2026	0.40	0.40	0.39	0.40	0.40	-	2,091,077
May 25, 2026	0.39	0.40	0.39	0.40	0.40	-	907,541
May 22, 2026	0.40	0.40	0.39	0.40	0.40	-	703,441
May 21, 2026	0.40	0.40	0.39	0.40	0.40	-	2,031,778
May 20, 2026	0.39	0.41	0.39	0.40	0.40	-	2,596,915
May 19, 2026	0.39	0.41	0.39	0.40	0.40	-	2,030,077
May 18, 2026	0.40	0.40	0.39	0.40	0.40	-	1,289,798
May 15, 2026	0.41	0.41	0.39	0.40	0.40	-	1,669,293
May 14, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	1,811,266
May 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	2,818,435
May 12, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	6,896,444
May 11, 2026	0.40	0.41	0.39	0.41	0.41	-	3,080,251
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