CrossingBridge Advisors, LLC (ENDI)
OTCMKTS · Delayed Price · Currency is USD
15.97
+0.17 (1.05%)
At close: Jan 22, 2026
ENDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.96 | 16.00 | 15.80 | 15.97 | 15.97 | 1.05% | 1,458 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.69% | 442 |
| Jan 20, 2026 | 16.05 | 16.05 | 15.55 | 15.69 | 15.69 | -2.23% | 1,000 |
| Jan 16, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | -1.47% | 606 |
| Jan 14, 2026 | 16.40 | 16.40 | 16.20 | 16.29 | 16.29 | -0.37% | 2,732 |
| Jan 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | 474 |
| Jan 8, 2026 | 16.75 | 16.75 | 16.35 | 16.50 | 16.50 | -2.37% | 2,746 |
| Jan 2, 2026 | 17.49 | 17.49 | 16.75 | 16.90 | 16.90 | 0.90% | 300 |
| Dec 30, 2025 | 17.49 | 17.49 | 16.75 | 16.75 | 16.75 | - | 248 |
| Dec 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 281 |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% | 900 |
| Dec 15, 2025 | 16.95 | 17.02 | 16.95 | 17.02 | 17.02 | 0.65% | 594 |
| Dec 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 210 |
| Dec 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% | 200 |
| Dec 8, 2025 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | -0.49% | 350 |
| Dec 5, 2025 | 17.00 | 17.08 | 17.00 | 17.08 | 17.08 | -0.10% | 300 |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,000 |
| Dec 1, 2025 | 17.21 | 17.21 | 17.00 | 17.00 | 17.00 | -2.86% | 1,100 |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 250 |
| Nov 14, 2025 | 17.48 | 17.50 | 17.41 | 17.50 | 17.50 | - | 1,450 |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 300 |
| Nov 10, 2025 | 17.54 | 17.54 | 17.50 | 17.50 | 17.50 | - | 880 |
| Nov 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 343 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,600 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 700 |
| Oct 29, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 200 |
| Oct 28, 2025 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 1.63% | 1,100 |
| Oct 27, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.42% | 751 |
| Oct 24, 2025 | 17.25 | 17.29 | 17.25 | 17.29 | 17.29 | -0.76% | 400 |
| Oct 23, 2025 | 17.48 | 17.50 | 17.43 | 17.43 | 17.43 | -0.43% | 1,031 |
| Oct 17, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 1,100 |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.17% | 1,000 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.53 | 17.53 | 17.53 | -2.61% | 600 |
| Oct 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200 |
| Oct 2, 2025 | 17.45 | 18.00 | 17.45 | 18.00 | 18.00 | 2.86% | 200 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 171 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 36,642 |
| Sep 15, 2025 | 17.05 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 2,521 |
| Sep 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% | 870 |
| 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 |