CrossingBridge Advisors, LLC (ENDI)
OTCMKTS
· Delayed Price · Currency is USD
16.43
+0.38 (2.37%)
At close: May 27, 2025
ENDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -3.50% | 100 |
| May 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 201 |
| May 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.11% | 100 |
| May 7, 2025 | 15.00 | 15.00 | 14.84 | 14.84 | 14.84 | -1.10% | 879 |
| May 2, 2025 | 15.66 | 15.75 | 15.00 | 15.00 | 15.00 | 11.19% | 6,630 |
| Apr 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -10.07% | 424 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% | 207 |
| Apr 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.18% | 150 |
| Apr 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% | 109 |
| Apr 14, 2025 | 15.24 | 15.24 | 15.21 | 15.24 | 15.24 | - | 645 |
| Apr 11, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | - | 1,487 |
| Apr 10, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | -1.04% | 1,002 |
| Apr 9, 2025 | 14.00 | 15.40 | 14.00 | 15.40 | 15.40 | 40.00% | 2,575 |
| Apr 7, 2025 | 12.00 | 12.00 | 10.62 | 11.00 | 11.00 | -8.33% | 2,700 |
| Apr 4, 2025 | 12.70 | 12.80 | 12.00 | 12.00 | 12.00 | -6.25% | 1,500 |
| Apr 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 100 |
| Apr 2, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 2,900 |
| Apr 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 1,000 |
| Mar 21, 2025 | 12.99 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 4,600 |
| Mar 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 313 |
| Mar 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 300 |
| Mar 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Feb 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.58% | 300 |
| Feb 12, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 1,333 |
| Feb 11, 2025 | 12.52 | 12.52 | 12.01 | 12.01 | 12.01 | -1.40% | 1,733 |
| Feb 10, 2025 | 12.21 | 12.21 | 12.18 | 12.18 | 12.18 | 1.50% | 1,550 |
| Feb 6, 2025 | 12.23 | 12.23 | 12.00 | 12.00 | 12.00 | -0.66% | 1,300 |
| Feb 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% | 815 |
| Jan 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Jan 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Jan 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 200 |
| Jan 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 190 |
| Jan 7, 2025 | 11.55 | 11.60 | 10.00 | 10.00 | 10.00 | -12.51% | 35,551 |
| Dec 26, 2024 | 11.35 | 11.43 | 11.35 | 11.43 | 11.43 | 5.06% | 2,001 |
| Dec 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -5.96% | 151 |
| Dec 19, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% | 535 |
| Dec 18, 2024 | 12.11 | 12.11 | 11.55 | 11.55 | 11.55 | -4.78% | 2,150 |
| Dec 11, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -5.97% | 500 |
| Dec 10, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 151 |
| Dec 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11.83% | 1,563 |
| Dec 4, 2024 | 11.51 | 11.63 | 11.42 | 11.63 | 11.63 | 7.45% | 1,679 |