ENC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	9.88	9.92	9.76	9.84	9.84	-0.20%	820,800
Mar 13, 2026	9.88	9.95	9.83	9.86	9.86	-0.40%	555,445
Mar 12, 2026	10.05	10.05	9.83	9.90	9.90	-1.20%	1,014,435
Mar 11, 2026	9.86	10.05	9.83	10.02	10.02	1.62%	1,536,140
Mar 10, 2026	9.80	9.93	9.75	9.86	9.86	1.13%	853,050
Mar 9, 2026	9.56	9.77	9.56	9.75	9.75	-0.20%	723,745
Mar 6, 2026	9.52	9.85	9.52	9.77	9.77	1.77%	877,115
Mar 5, 2026	9.60	9.78	9.55	9.60	9.60	1.27%	1,052,890
Mar 4, 2026	9.57	9.72	9.40	9.48	9.48	-1.15%	671,126
Mar 3, 2026	9.89	9.92	9.59	9.59	9.59	-3.23%	1,013,800
Mar 2, 2026	9.91	9.98	9.75	9.91	9.91	-1.39%	1,040,035
Feb 27, 2026	10.05	10.15	10.00	10.05	10.05	-0.69%	803,765
Feb 26, 2026	10.26	10.26	10.07	10.12	10.12	-0.69%	654,300
Feb 25, 2026	9.97	10.28	9.92	10.19	10.19	2.62%	1,536,365
Feb 24, 2026	9.79	9.93	9.79	9.93	9.93	1.33%	569,530
Feb 13, 2026	9.89	9.92	9.79	9.80	9.80	-0.91%	491,625
Feb 12, 2026	9.78	9.94	9.78	9.89	9.89	0.51%	577,100
Feb 11, 2026	9.80	9.93	9.72	9.84	9.84	-	673,965
Feb 10, 2026	9.90	9.94	9.80	9.84	9.84	-0.81%	613,701
Feb 9, 2026	9.89	9.96	9.87	9.92	9.92	0.10%	717,045
Feb 6, 2026	9.76	9.98	9.73	9.91	9.91	0.61%	890,445
Feb 5, 2026	9.92	9.98	9.79	9.85	9.85	-1.30%	1,225,540
Feb 4, 2026	9.89	10.00	9.84	9.98	9.98	-	940,435
Feb 3, 2026	9.78	10.00	9.77	9.98	9.98	2.89%	1,466,870
Feb 2, 2026	9.53	9.95	9.50	9.70	9.70	1.78%	1,739,890
Jan 30, 2026	9.34	9.56	9.30	9.53	9.53	1.71%	1,235,275
Jan 29, 2026	9.55	9.64	9.28	9.37	9.37	-1.78%	2,103,295
Jan 28, 2026	9.78	9.90	9.46	9.54	9.54	-2.95%	2,360,000
Jan 27, 2026	9.80	9.90	9.48	9.83	9.83	-1.50%	4,450,986
Jan 26, 2026	10.43	10.48	9.98	9.98	9.98	-4.95%	4,947,305
Jan 23, 2026	10.55	10.60	10.41	10.50	10.50	0.19%	787,000
Jan 22, 2026	10.30	10.55	10.25	10.48	10.48	1.65%	1,168,235
Jan 21, 2026	10.32	10.43	10.15	10.31	10.31	-0.19%	883,645
Jan 20, 2026	10.54	10.65	10.32	10.33	10.33	-2.64%	1,882,085
Jan 19, 2026	10.50	10.68	10.45	10.61	10.61	0.28%	1,027,100
Jan 16, 2026	10.62	10.65	10.49	10.58	10.58	-0.28%	943,195
Jan 15, 2026	10.48	10.61	10.35	10.61	10.61	0.86%	1,387,715
Jan 14, 2026	10.56	10.59	10.45	10.52	10.52	-0.75%	2,015,550
Jan 13, 2026	10.52	10.66	10.46	10.60	10.60	0.86%	2,099,210
Jan 12, 2026	10.83	10.83	10.42	10.51	10.51	-3.04%	4,339,945
Jan 9, 2026	10.78	10.88	10.74	10.84	10.84	-	1,446,059
Jan 8, 2026	11.00	11.08	10.82	10.84	10.84	-1.90%	2,204,510
Jan 7, 2026	10.92	11.17	10.79	11.05	11.05	1.47%	2,208,375
Jan 6, 2026	10.81	10.94	10.78	10.89	10.89	0.74%	1,177,595
Jan 5, 2026	10.67	10.90	10.55	10.81	10.81	2.08%	1,716,595
Dec 31, 2025	10.69	10.78	10.47	10.59	10.59	-1.67%	1,676,815
Dec 30, 2025	10.65	10.93	10.63	10.77	10.77	-0.74%	1,636,750
Dec 29, 2025	11.18	11.18	10.81	10.85	10.85	-2.95%	2,613,180
Dec 26, 2025	11.36	11.42	11.11	11.18	11.18	-0.09%	1,973,190
Dec 25, 2025	11.18	11.28	11.00	11.19	11.19	0.90%	1,896,225