CrossingBridge Advisors, LLC (ENDI)
OTCMKTS · Delayed Price · Currency is USD
15.20
+0.45 (3.05%)
Oct 19, 2026, 3:37 PM EST
ENDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | - | 4.68% | 241 |
| Oct 16, 2026 | 14.52 | 14.75 | 14.52 | 14.52 | - | -1.56% | 13 |
| Oct 15, 2026 | 14.75 | 14.89 | 14.65 | 14.75 | 14.75 | - | 5,993 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 357 |
| Oct 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.76% | 1,297 |
| Oct 9, 2026 | 14.74 | 15.12 | 14.51 | 15.12 | 15.11 | -0.95% | 3,516 |
| Oct 8, 2026 | 15.26 | 15.26 | 15.13 | 15.26 | 15.26 | 3.51% | 1,320 |
| Oct 7, 2026 | 14.80 | 14.80 | 14.74 | 14.74 | 14.74 | -0.39% | 3,025 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -3.01% | 2,100 |
| Oct 5, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 3.11% | 350 |
| Oct 2, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.33% | 4,503 |
| Oct 1, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.51% | 6,756 |
| Sep 30, 2026 | 15.50 | 15.50 | 15.15 | 15.23 | 15.23 | -1.74% | 3,772 |
| Sep 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | 125 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -2.24% | 3,270 |
| Sep 22, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - | 4,834 |
| Sep 21, 2026 | 15.61 | 15.61 | 15.45 | 15.60 | 15.60 | -2.36% | 5,554 |
| Sep 18, 2026 | 16.10 | 16.10 | 15.98 | 15.98 | 15.98 | -0.76% | 3,610 |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.59% | 1,728 |
| Sep 15, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 3.92% | 100 |
| Sep 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 216 |
| Sep 11, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -2.24% | 2,959 |
| Sep 10, 2026 | 15.87 | 15.87 | 15.60 | 15.60 | 15.60 | - | 294 |
| Sep 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.70% | 100 |
| Sep 3, 2026 | 15.62 | 15.71 | 15.59 | 15.71 | 15.71 | - | 1,589 |
| Sep 1, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.50% | 200 |
| Aug 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.38% | 100 |
| Aug 28, 2026 | 15.85 | 15.95 | 15.82 | 15.89 | 15.89 | -0.38% | 1,200 |
| Aug 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% | 101 |
| Aug 19, 2026 | 16.02 | 16.05 | 15.94 | 15.94 | 15.94 | -0.37% | 4,939 |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 17,900 |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 2,170 |
| Aug 12, 2026 | 15.50 | 15.70 | 15.35 | 15.70 | 15.70 | 0.96% | 6,119 |
| Aug 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.09% | 300 |
| Jul 29, 2026 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | -0.11% | 200 |
| Jul 27, 2026 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 1.10% | 300 |
| Jul 24, 2026 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | -0.57% | 1,151 |
| Jul 16, 2026 | 15.50 | 15.50 | 15.20 | 15.32 | 15.32 | -1.16% | 1,727 |
| Jul 15, 2026 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 375 |
| Jul 14, 2026 | 15.15 | 15.35 | 15.10 | 15.35 | 15.35 | 1.32% | 1,600 |
| Jul 10, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.07% | 1,500 |
| Jul 6, 2026 | 15.25 | 15.25 | 15.16 | 15.16 | 15.16 | - | 1,866 |
| Jun 29, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - | 3,200 |
| Jun 26, 2026 | 15.24 | 15.24 | 15.16 | 15.16 | 15.16 | 0.33% | 6,400 |
| Jun 25, 2026 | 16.10 | 16.10 | 15.11 | 15.11 | 15.11 | -0.98% | 7,000 |
| Jun 24, 2026 | 16.00 | 16.00 | 15.26 | 15.26 | 15.26 | -4.03% | 200 |
| Jun 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 995 |
| Jun 22, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.49% | 150 |
| Jun 18, 2026 | 15.60 | 15.77 | 15.60 | 15.77 | 15.77 | 0.14% | 400 |
| Jun 17, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 100 |