ENC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	10.86	11.11	10.81	11.09	11.09	1.93%	1,714,472
Dec 23, 2025	10.79	10.98	10.75	10.88	10.88	0.83%	1,833,750
Dec 22, 2025	10.79	10.99	10.71	10.79	10.79	0.19%	1,070,710
Dec 19, 2025	10.54	10.83	10.45	10.77	10.77	2.09%	1,210,145
Dec 18, 2025	10.37	10.65	10.28	10.55	10.55	2.73%	1,564,000
Dec 17, 2025	10.42	10.54	10.09	10.27	10.27	-2.00%	2,047,940
Dec 16, 2025	10.61	10.69	10.40	10.48	10.48	-1.96%	1,630,595
Dec 15, 2025	10.65	10.93	10.61	10.69	10.69	-1.02%	1,186,880
Dec 12, 2025	10.90	11.05	10.78	10.80	10.80	-1.19%	1,366,590
Dec 11, 2025	11.12	11.18	10.90	10.93	10.93	-1.62%	1,792,595
Dec 10, 2025	11.28	11.30	11.06	11.11	11.11	-1.42%	1,726,490
Dec 9, 2025	11.17	11.45	10.90	11.27	11.27	0.36%	3,510,105
Dec 8, 2025	10.85	11.29	10.76	11.23	11.23	4.47%	4,993,180
Dec 5, 2025	10.59	10.75	10.42	10.75	10.75	1.61%	1,095,090
Dec 4, 2025	10.74	10.80	10.48	10.58	10.58	-1.31%	1,238,100
Dec 3, 2025	10.55	10.77	10.51	10.72	10.72	0.94%	1,657,000
Dec 2, 2025	10.48	10.74	10.33	10.62	10.62	1.34%	1,565,200
Dec 1, 2025	10.30	10.55	10.30	10.48	10.48	1.95%	1,246,505
Nov 28, 2025	10.26	10.40	10.22	10.28	10.28	-0.48%	1,152,170
Nov 27, 2025	10.38	10.49	10.27	10.33	10.33	-0.19%	1,199,440
Nov 26, 2025	10.40	10.55	10.31	10.35	10.35	-0.58%	1,383,720
Nov 25, 2025	10.20	10.48	10.20	10.41	10.41	1.76%	1,556,420
Nov 24, 2025	9.96	10.31	9.80	10.23	10.23	2.81%	2,195,000
Nov 21, 2025	10.32	10.38	9.90	9.95	9.95	-4.23%	2,498,050
Nov 20, 2025	10.70	10.75	10.27	10.39	10.39	-2.35%	1,843,530
Nov 19, 2025	10.93	11.04	10.55	10.64	10.64	-2.74%	2,532,300
Nov 18, 2025	11.04	11.20	10.90	10.94	10.94	-1.44%	2,826,030
Nov 17, 2025	10.74	11.10	10.65	11.10	11.10	2.30%	2,813,545
Nov 14, 2025	10.35	10.94	10.35	10.85	10.85	4.13%	4,498,880
Nov 13, 2025	10.23	10.49	10.22	10.42	10.42	1.86%	1,693,800