ENTEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	5.88%	3,001
Apr 20, 2026	0.02	0.03	0.02	0.03	0.03	-5.56%	12,238
Apr 17, 2026	0.02	0.04	0.02	0.03	0.03	59.61%	206,944
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	1.50%	6,200
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-	10,000
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	4,100
Apr 9, 2026	0.04	0.04	0.02	0.02	0.02	-	2,960
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-7.41%	23,000
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	-51.35%	4,900
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	85.00%	4,000
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	20.00%	2,450
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-54.95%	184
Mar 26, 2026	0.02	0.04	0.02	0.04	0.04	161.18%	21,540
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-42.57%	3,363
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	1,200
Mar 20, 2026	0.03	0.03	0.02	0.03	0.03	26.50%	66,455
Mar 19, 2026	0.03	0.03	0.02	0.02	0.02	-22.00%	171,430
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	0.67%	20,500
Mar 17, 2026	0.04	0.04	0.03	0.03	0.03	-8.02%	47,486
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-0.61%	3,486
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-6.32%	2,264
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	5,696
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-21.44%	5,020
Mar 10, 2026	0.03	0.04	0.03	0.04	0.04	27.30%	3,390
Mar 9, 2026	0.03	0.04	0.03	0.03	0.03	-16.95%	6,043
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	7.99%	14,891
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	-1.02%	76,048
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	0.51%	1,350
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-3.94%	975
Mar 2, 2026	0.04	0.04	0.03	0.04	0.04	10.33%	37,922
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-6.36%	14,858
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-14.19%	8,744
Feb 25, 2026	0.03	0.05	0.03	0.05	0.05	13.09%	7,401
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-14.74%	120,043
Feb 23, 2026	0.05	0.05	0.05	0.05	0.05	-0.84%	1,600
Feb 20, 2026	0.04	0.05	0.04	0.05	0.05	3.23%	2,351
Feb 19, 2026	0.05	0.05	0.04	0.05	0.05	0.22%	5,399
Feb 18, 2026	0.05	0.05	0.05	0.05	0.05	-1.07%	11,093
Feb 17, 2026	0.05	0.05	0.05	0.05	0.05	-	8,002
Feb 13, 2026	0.05	0.05	0.05	0.05	0.05	7.09%	6,177
Feb 12, 2026	0.05	0.05	0.04	0.04	0.04	0.69%	13,261
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	1,143
Feb 10, 2026	0.04	0.05	0.04	0.04	0.04	1.17%	70,634
Feb 9, 2026	0.05	0.05	0.04	0.04	0.04	-2.50%	94,344
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	3.77%	181,852
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-13.47%	9,638
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	16.11%	20,081
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	5.24%	10,861
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	79,601
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-6.31%	27,102