Enservco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	0.03	0.04	0.03	0.03	0.03	-30.40%	59,721
Mar 7, 2025	0.04	0.04	0.04	0.04	0.04	-2.85%	5,990
Mar 6, 2025	0.04	0.04	0.04	0.04	0.04	-21.06%	67,300
Mar 5, 2025	0.04	0.05	0.04	0.05	0.05	32.52%	92,485
Mar 4, 2025	0.04	0.04	0.04	0.04	0.04	1.10%	20,049
Mar 3, 2025	0.04	0.05	0.04	0.04	0.04	-27.00%	200,468
Feb 28, 2025	0.05	0.05	0.04	0.05	0.05	21.36%	25,524
Feb 27, 2025	0.04	0.05	0.04	0.04	0.04	-15.75%	65,050
Feb 26, 2025	0.04	0.05	0.04	0.05	0.05	22.25%	59,503
Feb 25, 2025	0.04	0.05	0.04	0.04	0.04	4.99%	31,466
Feb 24, 2025	0.04	0.05	0.04	0.04	0.04	-5.81%	62,426
Feb 21, 2025	0.04	0.04	0.04	0.04	0.04	10.82%	28,384
Feb 20, 2025	0.03	0.04	0.03	0.04	0.04	12.31%	82,563
Feb 19, 2025	0.03	0.04	0.03	0.03	0.03	-5.80%	23,086
Feb 18, 2025	0.03	0.05	0.03	0.03	0.03	4.14%	280,812
Feb 14, 2025	0.03	0.03	0.03	0.03	0.03	13.85%	79,315
Feb 13, 2025	0.03	0.03	0.02	0.03	0.03	9.89%	102,310
Feb 12, 2025	0.03	0.03	0.03	0.03	0.03	-17.25%	126,406
Feb 11, 2025	0.02	0.03	0.02	0.03	0.03	12.28%	154,923
Feb 10, 2025	0.03	0.03	0.03	0.03	0.03	-4.84%	174,363
Feb 7, 2025	0.03	0.03	0.03	0.03	0.03	-3.39%	104,659
Feb 6, 2025	0.04	0.04	0.03	0.03	0.03	-11.43%	188,795
Feb 5, 2025	0.03	0.04	0.03	0.04	0.04	-12.72%	608,978
Feb 4, 2025	0.04	0.05	0.04	0.04	0.04	-11.48%	42,735
Feb 3, 2025	0.05	0.05	0.04	0.05	0.05	11.17%	48,514
Jan 31, 2025	0.04	0.05	0.04	0.04	0.04	-2.74%	187,420
Jan 30, 2025	0.04	0.05	0.04	0.04	0.04	-12.71%	21,342
Jan 29, 2025	0.05	0.05	0.05	0.05	0.05	-5.66%	44,886
Jan 28, 2025	0.05	0.05	0.04	0.05	0.05	-2.15%	59,293
Jan 27, 2025	0.06	0.08	0.05	0.05	0.05	-16.13%	213,167
Jan 24, 2025	0.06	0.07	0.06	0.06	0.06	-	35,161
Jan 23, 2025	0.05	0.09	0.05	0.06	0.06	-4.62%	317,472
Jan 22, 2025	0.05	0.08	0.04	0.07	0.07	8.33%	417,927
Jan 21, 2025	0.03	0.08	0.03	0.06	0.06	84.62%	1,016,138
Jan 17, 2025	0.03	0.04	0.03	0.03	0.03	4.50%	197,256
Jan 16, 2025	0.03	0.04	0.03	0.03	0.03	0.16%	64,523
Jan 15, 2025	0.04	0.04	0.03	0.03	0.03	-8.68%	262,830
Jan 14, 2025	0.04	0.04	0.03	0.03	0.03	-3.13%	65,909
Jan 13, 2025	0.04	0.04	0.03	0.04	0.04	-8.95%	47,067
Jan 10, 2025	0.04	0.05	0.04	0.04	0.04	-10.35%	199,299
Jan 8, 2025	0.04	0.05	0.04	0.04	0.04	-2.93%	48,610
Jan 7, 2025	0.05	0.05	0.04	0.04	0.04	-5.84%	217,025
Jan 6, 2025	0.05	0.05	0.05	0.05	0.05	-0.95%	113,412
Jan 3, 2025	0.05	0.05	0.05	0.05	0.05	3.26%	51,035
Jan 2, 2025	0.05	0.05	0.04	0.05	0.05	-16.36%	86,239
Dec 31, 2024	0.05	0.06	0.04	0.06	0.06	-3.34%	520,121
Dec 30, 2024	0.05	0.07	0.05	0.06	0.06	-5.17%	388,010
Dec 27, 2024	0.05	0.06	0.05	0.06	0.06	19.76%	216,776
Dec 26, 2024	0.06	0.07	0.05	0.05	0.05	-4.57%	43,122
Dec 24, 2024	0.06	0.07	0.05	0.05	0.05	-4.63%	115,923