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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202516.2516.4516.2516.4316.432.37%1,582
May 23, 202515.9516.0515.9516.0516.051.90%1,100
May 20, 202515.7515.9515.7515.7515.75-1.25%772
May 16, 202515.7015.9515.7015.9515.951.95%1,110
May 15, 202515.7015.7015.6515.6515.653.27%490
May 13, 202515.1515.1515.1515.1515.15-3.50%100
May 12, 202515.7015.7015.7015.7015.704.67%201
May 8, 202515.0015.0015.0015.0015.001.11%100
May 7, 202515.0015.0014.8414.8414.84-1.10%879
May 2, 202515.6615.7515.0015.0015.0011.19%6,630
Apr 30, 202513.4913.4913.4913.4913.49-10.07%424
Apr 28, 202515.0015.0015.0015.0015.00-0.46%207
Apr 24, 202515.0715.0715.0715.0715.07-1.18%150
Apr 16, 202515.2515.2515.2515.2515.250.07%109
Apr 14, 202515.2415.2415.2115.2415.24-645
Apr 11, 202515.0015.2415.0015.2415.24-1,487
Apr 10, 202515.0015.2415.0015.2415.24-1.04%1,002
Apr 9, 202514.0015.4014.0015.4015.4040.00%2,575
Apr 7, 202512.0012.0010.6211.0011.00-8.33%2,700
Apr 4, 202512.7012.8012.0012.0012.00-6.25%1,500
Apr 3, 202512.8012.8012.8012.8012.80-1.54%100
Apr 2, 202513.0013.0012.8013.0013.00-2,900
Apr 1, 202513.0013.0013.0013.0013.002.36%1,000
Mar 21, 202512.9913.0012.7012.7012.70-0.78%4,600
Mar 20, 202512.8012.8012.8012.8012.80-313
Mar 19, 202512.8012.8012.8012.8012.80-300
Mar 18, 202512.8012.8012.8012.8012.80-100
Feb 24, 202512.8012.8012.8012.8012.806.58%300
Feb 12, 202512.0112.0112.0112.0112.01-1,333
Feb 11, 202512.5212.5212.0112.0112.01-1.40%1,733
Feb 10, 202512.2112.2112.1812.1812.181.50%1,550
Feb 6, 202512.2312.2312.0012.0012.00-0.66%1,300
Feb 5, 202512.0812.0812.0812.0812.080.67%815
Jan 22, 202512.0012.0012.0012.0012.00-300
Jan 16, 202512.0012.0012.0012.0012.00-200
Jan 15, 202512.0012.0012.0012.0012.009.09%200
Jan 8, 202511.0011.0011.0011.0011.0010.00%190
Jan 7, 202511.5511.6010.0010.0010.00-12.51%35,551
Dec 26, 202411.3511.4311.3511.4311.435.06%2,001
Dec 23, 202410.8810.8810.8810.8810.88-5.96%151
Dec 19, 202411.5711.5711.5711.5711.570.17%535
Dec 18, 202412.1112.1111.5511.5511.55-4.78%2,150
Dec 11, 202412.1312.1312.1312.1312.13-5.97%500
Dec 10, 202412.9012.9012.9012.9012.90-0.77%151
Dec 9, 202413.0013.0013.0013.0013.0011.83%1,563
Dec 4, 202411.5111.6311.4211.6311.637.45%1,679