CrossingBridge Advisors, LLC (ENDI)
OTCMKTS · Delayed Price · Currency is USD
14.38
+0.38 (2.71%)
At close: Apr 17, 2026
ENDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.19 | 14.38 | 14.19 | 14.38 | 14.38 | 2.71% | 400 |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | 225 |
| Apr 13, 2026 | 14.07 | 14.08 | 13.30 | 13.30 | 13.30 | -5.00% | 2,400 |
| Apr 10, 2026 | 14.49 | 14.49 | 13.75 | 14.00 | 14.00 | -4.63% | 4,556 |
| Apr 8, 2026 | 14.50 | 14.68 | 14.40 | 14.68 | 14.68 | 1.24% | 1,500 |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 236 |
| Apr 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.47% | 258 |
| Apr 1, 2026 | 15.65 | 15.65 | 14.63 | 14.63 | 14.63 | -2.46% | 1,580 |
| Mar 31, 2026 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | -5.67% | 700 |
| Mar 30, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | -2.75% | 650 |
| Mar 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | 100 |
| Mar 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.43% | 200 |
| Mar 9, 2026 | 16.74 | 16.74 | 16.50 | 16.74 | 16.74 | 1.92% | 600 |
| Mar 6, 2026 | 16.42 | 16.50 | 16.42 | 16.42 | 16.42 | 2.33% | 300 |
| Mar 3, 2026 | 16.20 | 17.47 | 15.55 | 16.05 | 16.05 | -0.80% | 2,850 |
| Mar 2, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% | 1,000 |
| Feb 27, 2026 | 15.80 | 16.17 | 15.76 | 16.17 | 16.17 | 1.70% | 2,290 |
| Feb 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 200 |
| Feb 18, 2026 | 16.19 | 16.19 | 15.90 | 15.90 | 15.90 | -0.06% | 3,432 |
| Feb 17, 2026 | 15.95 | 15.95 | 15.74 | 15.91 | 15.91 | -0.51% | 2,400 |
| Feb 13, 2026 | 16.19 | 16.19 | 15.95 | 15.99 | 15.99 | 0.57% | 2,025 |
| Feb 12, 2026 | 15.91 | 15.91 | 15.75 | 15.90 | 15.90 | 0.06% | 6,000 |
| Feb 11, 2026 | 15.95 | 15.98 | 15.87 | 15.89 | 15.89 | -0.69% | 6,100 |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 528 |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.52% | 400 |
| Feb 2, 2026 | 15.99 | 15.99 | 15.92 | 15.92 | 15.92 | 1.16% | 800 |
| Jan 28, 2026 | 15.77 | 15.77 | 15.70 | 15.74 | 15.73 | -1.66% | 500 |
| Jan 23, 2026 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 0.21% | 3,104 |
| 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 |