Endeavor Bancorp (EDVR)
OTCMKTS · Delayed Price · Currency is USD
17.75
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
Endeavor Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 17.98 | 17.98 | 17.75 | 17.75 | 17.75 | - | 200 |
| May 28, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 273 |
| May 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.01% | 525 |
| May 22, 2026 | 17.45 | 17.57 | 17.45 | 17.57 | 17.57 | 0.53% | 8,233 |
| May 19, 2026 | 17.00 | 17.50 | 17.00 | 17.48 | 17.48 | -0.11% | 2,308 |
| May 15, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 701 |
| May 14, 2026 | 17.33 | 17.50 | 17.30 | 17.50 | 17.50 | -1.13% | 400 |
| May 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.62% | 570 |
| May 11, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.95% | 100 |
| May 8, 2026 | 16.96 | 17.30 | 16.96 | 17.30 | 17.30 | 1.76% | 400 |
| May 7, 2026 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | - | 1,010 |
| May 6, 2026 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | - | 600 |
| Apr 30, 2026 | 16.25 | 17.00 | 16.23 | 17.00 | 17.00 | 3.40% | 1,908 |
| Apr 29, 2026 | 16.66 | 16.66 | 16.44 | 16.44 | 16.44 | 0.24% | 2,515 |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.21% | 204 |
| Apr 21, 2026 | 16.62 | 16.62 | 16.37 | 16.44 | 16.44 | -1.09% | 856 |
| Apr 16, 2026 | 16.58 | 16.62 | 16.58 | 16.62 | 16.62 | 0.59% | 663 |
| Apr 15, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.90% | 102 |
| Apr 1, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.14% | 204 |
| Mar 26, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.91% | 408 |
| Mar 25, 2026 | 15.98 | 16.18 | 15.98 | 16.18 | 16.18 | 0.35% | 561 |
| Mar 24, 2026 | 16.13 | 16.13 | 15.98 | 16.12 | 16.12 | -0.35% | 408 |
| Mar 23, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.20% | 1,592 |
| Mar 20, 2026 | 16.37 | 16.37 | 16.18 | 16.37 | 16.37 | -1.76% | 612 |
| Mar 17, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 153 |
| Mar 12, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.14% | 744 |
| Mar 9, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.14% | 204 |
| Mar 5, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 120 |
| Mar 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 306 |
| Feb 27, 2026 | 16.63 | 16.67 | 16.63 | 16.67 | 16.67 | 0.77% | 1,083 |
| Feb 24, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.76% | 1,159 |
| Feb 23, 2026 | 16.42 | 16.67 | 16.13 | 16.67 | 16.67 | - | 4,407 |
| Feb 19, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.49% | 4,019 |
| Jan 23, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.82% | 865 |
| Jan 21, 2026 | 16.20 | 16.20 | 16.13 | 16.13 | 16.13 | -2.61% | 4,271 |
| Jan 16, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.99% | 102 |
| Jan 14, 2026 | 16.18 | 16.18 | 16.08 | 16.08 | 16.08 | 0.55% | 714 |
| Jan 5, 2026 | 16.67 | 16.67 | 15.93 | 15.99 | 15.99 | -4.06% | 2,806 |
| Dec 31, 2025 | 16.67 | 16.67 | 16.55 | 16.67 | 16.67 | - | 1,938 |
| Dec 30, 2025 | 15.98 | 16.67 | 15.98 | 16.67 | 16.67 | - | 204 |
| Dec 16, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 143 |
| Dec 15, 2025 | 16.23 | 16.67 | 16.23 | 16.67 | 16.67 | - | 306 |
| Dec 12, 2025 | 16.27 | 16.67 | 16.27 | 16.67 | 16.67 | 2.66% | 719 |
| Dec 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.36% | 102 |
| Dec 4, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.02% | 204 |