ENC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.72	11.10	10.72	11.10	11.10	3.06%	1,387,755
May 21, 2026	10.94	11.16	10.70	10.77	10.77	-2.09%	1,454,345
May 20, 2026	11.16	11.20	10.96	11.00	11.00	-0.09%	1,159,025
May 19, 2026	10.83	11.03	10.83	11.01	11.01	0.92%	774,395
May 18, 2026	11.09	11.15	10.90	10.91	10.91	-2.76%	1,219,605
May 15, 2026	10.88	11.22	10.82	11.22	11.22	2.84%	1,577,160
May 14, 2026	10.95	11.06	10.83	10.91	10.91	-1.00%	923,780
May 13, 2026	11.08	11.16	10.77	11.02	11.02	-0.54%	1,252,701
May 12, 2026	10.93	11.33	10.86	11.08	11.08	0.36%	1,732,980
May 11, 2026	10.90	11.16	10.83	11.04	11.04	2.79%	2,381,410
May 8, 2026	10.23	10.74	10.20	10.74	10.74	4.99%	2,323,525
May 7, 2026	10.18	10.36	10.12	10.23	10.23	0.20%	1,410,000
May 6, 2026	10.26	10.38	10.10	10.21	10.21	-2.20%	2,405,335
Apr 30, 2026	10.44	10.58	10.30	10.44	10.44	0.97%	1,758,650
Apr 29, 2026	10.33	10.48	10.27	10.34	10.34	0.58%	1,292,800
Apr 28, 2026	10.28	10.32	10.03	10.28	10.28	-0.19%	1,522,980
Apr 27, 2026	10.49	10.58	10.20	10.30	10.30	-1.15%	2,029,475
Apr 24, 2026	10.40	10.50	10.21	10.42	10.42	-0.67%	1,161,590
Apr 23, 2026	10.60	10.63	10.34	10.49	10.49	-1.04%	1,811,175
Apr 22, 2026	10.62	10.63	10.45	10.60	10.60	-	1,139,395
Apr 21, 2026	10.77	10.82	10.48	10.60	10.60	-1.49%	1,856,973
Apr 20, 2026	10.82	10.91	10.70	10.76	10.76	-0.74%	1,573,200
Apr 17, 2026	10.59	10.85	10.58	10.84	10.84	2.36%	1,552,626
Apr 16, 2026	10.52	10.59	10.41	10.59	10.59	1.15%	1,013,395
Apr 15, 2026	10.53	10.56	10.40	10.47	10.47	-	931,800
Apr 14, 2026	10.22	10.50	10.22	10.47	10.47	2.65%	1,874,425
Apr 13, 2026	10.03	10.27	10.00	10.20	10.20	-	1,711,070
Apr 10, 2026	10.29	10.56	10.05	10.20	10.20	1.39%	4,367,600
Apr 9, 2026	9.97	10.21	9.92	10.06	10.06	0.40%	1,409,805
Apr 8, 2026	9.89	10.02	9.80	10.02	10.02	2.24%	1,485,165
Apr 7, 2026	9.51	9.81	9.50	9.80	9.80	2.94%	1,174,845
Apr 3, 2026	9.50	9.53	9.43	9.52	9.52	0.21%	586,000
Apr 2, 2026	9.62	9.68	9.41	9.50	9.50	-1.55%	1,209,100
Apr 1, 2026	9.50	9.70	9.47	9.65	9.65	2.44%	917,545
Mar 31, 2026	9.59	9.69	9.38	9.42	9.42	-1.87%	769,000
Mar 30, 2026	9.37	9.60	9.37	9.60	9.60	1.05%	969,690
Mar 27, 2026	9.35	9.50	9.25	9.50	9.50	1.60%	565,090
Mar 26, 2026	9.33	9.47	9.30	9.35	9.35	0.21%	899,275
Mar 25, 2026	9.13	9.42	9.13	9.33	9.33	2.19%	618,435
Mar 24, 2026	9.06	9.15	8.89	9.13	9.13	1.11%	969,243
Mar 23, 2026	9.43	9.43	9.03	9.03	9.03	-4.95%	1,958,750
Mar 20, 2026	9.50	9.66	9.48	9.50	9.50	-0.84%	727,235
Mar 19, 2026	9.67	9.72	9.57	9.58	9.58	-1.24%	495,550
Mar 18, 2026	9.67	9.72	9.56	9.70	9.70	0.10%	705,570
Mar 17, 2026	9.84	9.84	9.63	9.69	9.69	-1.52%	703,625
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