Endeavor Bancorp (EDVR)
OTCMKTS · Delayed Price · Currency is USD
16.75
+0.30 (1.82%)
Jan 23, 2026, 10:37 AM EST
Endeavor Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | 849 |
| Jan 21, 2026 | 16.53 | 16.53 | 16.45 | 16.45 | 16.45 | -2.61% | 4,188 |
| Jan 16, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.99% | 100 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.55% | 700 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.25 | 16.31 | 16.31 | -4.06% | 2,751 |
| Dec 31, 2025 | 17.00 | 17.00 | 16.88 | 17.00 | 17.00 | - | 1,900 |
| Dec 30, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | - | 200 |
| Dec 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 141 |
| Dec 15, 2025 | 16.56 | 17.00 | 16.56 | 17.00 | 17.00 | - | 300 |
| Dec 12, 2025 | 16.59 | 17.00 | 16.59 | 17.00 | 17.00 | 2.66% | 705 |
| Dec 8, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% | 100 |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.02% | 200 |
| Dec 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.58% | 100 |
| Nov 26, 2025 | 15.96 | 16.24 | 15.96 | 16.24 | 16.24 | 1.88% | 800 |
| Nov 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.18% | 200 |
| Nov 21, 2025 | 15.75 | 15.97 | 15.60 | 15.60 | 15.60 | -0.64% | 1,839 |
| Nov 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 203 |
| Nov 4, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | -0.63% | 510 |
| Oct 30, 2025 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | 1.94% | 545 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 304 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.16 | 15.50 | 15.50 | -1.27% | 3,299 |
| Oct 17, 2025 | 15.63 | 15.70 | 15.10 | 15.70 | 15.70 | 0.96% | 4,960 |
| Oct 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | 404 |
| Oct 15, 2025 | 15.48 | 15.75 | 15.48 | 15.75 | 15.75 | 3.45% | 908 |
| Oct 13, 2025 | 15.25 | 15.25 | 15.23 | 15.23 | 15.22 | -0.16% | 200 |
| Oct 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 761 |
| Oct 8, 2025 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | - | 300 |
| Oct 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.16% | 118 |
| Oct 1, 2025 | 15.25 | 15.28 | 15.23 | 15.28 | 15.28 | 1.03% | 968 |
| Sep 30, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 200 |
| Sep 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% | 100 |
| Sep 25, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.75% | 2,140 |
| Sep 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.08% | 250 |
| Sep 22, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | - | 550 |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 100 |
| Sep 8, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.99% | 3,301 |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | 138 |
| Aug 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% | 100 |
| Aug 22, 2025 | 15.02 | 15.10 | 15.02 | 15.10 | 15.10 | 0.53% | 2,409 |
| Aug 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% | 100 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 6,839 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,400 |
| Aug 14, 2025 | 14.92 | 15.05 | 14.90 | 15.05 | 15.05 | -1.31% | 5,000 |
| Aug 12, 2025 | 15.00 | 15.25 | 14.98 | 15.25 | 15.25 | 1.80% | 300 |
| Aug 11, 2025 | 14.80 | 15.00 | 14.80 | 14.98 | 14.98 | 1.22% | 1,408 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 16,808 |
| Aug 7, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | - | 1,147 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Aug 4, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | - | 1,472 |