Endeavor Bancorp (EDVR)
OTCMKTS
· Delayed Price · Currency is USD
13.85
-0.25 (-1.77%)
May 1, 2025, 12:02 PM EDT
Endeavor Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 14.00 | 13.85 | 13.85 | 13.85 | - | -1.77% | 879 |
| Apr 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 29, 2025 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 1.16% | 5,100 |
| Apr 28, 2025 | 13.85 | 14.05 | 13.85 | 13.94 | 13.94 | -0.44% | 3,302 |
| Apr 25, 2025 | 13.95 | 14.00 | 13.10 | 14.00 | 14.00 | - | 2,140 |
| Apr 24, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 1.08% | 207 |
| Apr 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | 4,600 |
| Apr 22, 2025 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 1.08% | 9,200 |
| Apr 21, 2025 | 14.03 | 14.03 | 13.85 | 13.85 | 13.85 | -1.28% | 1,107 |
| Apr 17, 2025 | 14.01 | 14.03 | 14.01 | 14.03 | 14.03 | - | 1,600 |
| Apr 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | - |
| Apr 15, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | -0.50% | 2,812 |
| Apr 14, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 14,400 |
| Apr 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,500 |
| Apr 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 2,500 |
| Apr 7, 2025 | 14.01 | 14.01 | 13.86 | 13.95 | 13.95 | -0.36% | 17,000 |
| Apr 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 107 |
| Mar 27, 2025 | 14.00 | 14.05 | 13.75 | 14.00 | 14.00 | -2.03% | 16,300 |
| Mar 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 735 |
| Mar 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.07% | 100 |
| Mar 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Mar 14, 2025 | 14.00 | 14.00 | 13.51 | 14.00 | 14.00 | -0.36% | 6,740 |
| Mar 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 11, 2025 | 13.51 | 14.05 | 13.51 | 14.05 | 14.05 | 0.36% | 18,807 |
| Mar 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Mar 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Mar 4, 2025 | 13.61 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 1,830 |
| Mar 3, 2025 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | -2.86% | 2,701 |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 27, 2025 | 14.00 | 14.03 | 13.45 | 14.00 | 14.00 | - | 3,000 |
| Feb 26, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 4.48% | 2,600 |
| Feb 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 300 |
| Feb 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Feb 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Feb 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |