CrossingBridge Advisors, LLC (ENDI)
OTCMKTS · Delayed Price · Currency is USD
17.35
+0.35 (2.06%)
At close: Sep 5, 2025
ENDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 2.06% | 245 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 628 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 146 |
| Aug 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 130 |
| Aug 28, 2025 | 18.00 | 18.06 | 18.00 | 18.00 | 18.00 | - | 320 |
| Aug 19, 2025 | 17.69 | 18.00 | 17.69 | 18.00 | 18.00 | -1.37% | 205 |
| Aug 18, 2025 | 16.80 | 18.25 | 16.80 | 18.25 | 18.25 | 9.94% | 888 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 800 |
| Aug 14, 2025 | 16.47 | 16.50 | 16.47 | 16.50 | 16.50 | -1.49% | 887 |
| Aug 13, 2025 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 4.69% | 201 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 4,099 |
| Aug 8, 2025 | 16.05 | 16.25 | 16.00 | 16.00 | 16.00 | - | 3,001 |
| Aug 6, 2025 | 16.25 | 16.25 | 15.98 | 16.00 | 16.00 | 0.13% | 4,309 |
| Aug 5, 2025 | 16.00 | 16.00 | 15.94 | 15.98 | 15.98 | 1.46% | 6,000 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 338 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 225 |
| Jul 29, 2025 | 16.23 | 16.23 | 16.00 | 16.00 | 16.00 | -0.62% | 1,600 |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 200 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 157 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 0.16% | 4,468 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.98 | 15.98 | 15.98 | -0.03% | 10,000 |
| Jul 18, 2025 | 16.05 | 16.05 | 15.98 | 15.98 | 15.98 | 0.50% | 6,654 |
| Jul 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 400 |
| Jul 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.25% | 10,050 |
| Jul 11, 2025 | 15.90 | 16.04 | 15.90 | 16.04 | 16.04 | 1.19% | 700 |
| Jul 8, 2025 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | -0.77% | 16,550 |
| Jul 7, 2025 | 15.75 | 16.05 | 15.75 | 15.98 | 15.98 | 0.16% | 1,268 |
| Jul 1, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.16% | 530 |
| Jun 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.90% | 100 |
| Jun 27, 2025 | 15.90 | 15.92 | 15.90 | 15.92 | 15.92 | -0.84% | 398 |
| Jun 26, 2025 | 15.27 | 16.05 | 15.27 | 16.05 | 16.05 | 3.55% | 1,377 |
| Jun 25, 2025 | 15.50 | 15.52 | 15.50 | 15.50 | 15.50 | - | 900 |
| Jun 24, 2025 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -0.58% | 200 |
| Jun 23, 2025 | 15.60 | 15.83 | 15.50 | 15.59 | 15.59 | -0.06% | 976 |
| Jun 20, 2025 | 15.82 | 15.82 | 15.52 | 15.60 | 15.60 | 0.06% | 2,183 |
| Jun 18, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | 200 |
| Jun 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% | 126 |
| Jun 16, 2025 | 15.59 | 15.63 | 15.59 | 15.63 | 15.63 | -5.27% | 694 |
| Jun 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.90% | 210 |
| Jun 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.26% | 309 |
| Jun 3, 2025 | 16.19 | 16.43 | 16.19 | 16.43 | 16.43 | 0.18% | 1,209 |
| Jun 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% | 250 |
| May 30, 2025 | 15.78 | 16.43 | 15.78 | 16.43 | 16.43 | - | 251 |
| May 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - | 105 |
| May 27, 2025 | 16.25 | 16.45 | 16.25 | 16.43 | 16.43 | 2.37% | 1,582 |
| May 23, 2025 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 1.90% | 1,100 |
| May 20, 2025 | 15.75 | 15.95 | 15.75 | 15.75 | 15.75 | -1.25% | 772 |
| May 16, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 1.95% | 1,110 |
| May 15, 2025 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | 3.27% | 490 |