ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.62	10.70	10.59	10.68	10.68	0.75%	45,068
Dec 23, 2024	10.47	10.61	10.41	10.60	10.60	1.24%	81,611
Dec 20, 2024	10.50	10.50	10.35	10.47	10.47	0.19%	114,839
Dec 19, 2024	10.51	10.54	10.40	10.45	10.45	-0.29%	152,438
Dec 18, 2024	10.64	10.67	10.45	10.48	10.48	-1.69%	129,528
Dec 17, 2024	10.68	10.68	10.58	10.66	10.66	-0.65%	117,000
Dec 16, 2024	10.86	10.86	10.69	10.73	10.73	-1.38%	130,712
Dec 13, 2024	10.90	10.90	10.78	10.88	10.88	-0.18%	88,800
Dec 12, 2024	10.97	11.06	10.88	10.90	10.90	-1.36%	112,600
Dec 11, 2024	10.96	11.05	10.92	11.05	11.05	1.19%	242,347
Dec 10, 2024	10.95	10.99	10.92	10.92	10.92	-0.36%	107,704
Dec 9, 2024	11.08	11.09	10.95	10.96	10.96	-0.27%	98,900
Dec 6, 2024	11.20	11.20	10.97	10.99	10.99	-1.79%	147,800
Dec 5, 2024	11.17	11.25	11.14	11.19	11.19	0.45%	62,800
Dec 4, 2024	11.29	11.29	11.05	11.14	11.14	-1.15%	163,200
Dec 3, 2024	11.25	11.28	11.19	11.27	11.27	0.36%	55,400
Dec 2, 2024	11.34	11.34	11.16	11.23	11.23	-0.80%	62,504
Nov 29, 2024	11.30	11.34	11.27	11.32	11.32	-0.79%	101,829
Nov 28, 2024	11.39	11.42	11.37	11.41	11.28	0.44%	54,743
Nov 27, 2024	11.37	11.42	11.32	11.36	11.23	-0.09%	75,432
Nov 26, 2024	11.57	11.57	11.30	11.37	11.24	-1.73%	216,447
Nov 25, 2024	11.75	11.76	11.54	11.57	11.44	-1.45%	149,100
Nov 22, 2024	11.79	11.79	11.67	11.74	11.61	-	65,442
Nov 21, 2024	11.57	11.75	11.57	11.74	11.61	1.65%	118,140
Nov 20, 2024	11.47	11.55	11.46	11.55	11.42	0.96%	55,324
Nov 19, 2024	11.40	11.44	11.33	11.44	11.31	-	57,100
Nov 18, 2024	11.40	11.47	11.40	11.44	11.31	0.79%	144,210
Nov 15, 2024	11.41	11.44	11.32	11.35	11.22	-0.61%	84,400
Nov 14, 2024	11.33	11.43	11.25	11.42	11.29	1.60%	165,500
Nov 13, 2024	11.24	11.25	11.07	11.24	11.11	0.54%	72,823
Nov 12, 2024	11.29	11.33	11.10	11.18	11.05	-0.80%	81,800
Nov 11, 2024	11.18	11.32	11.16	11.27	11.14	0.45%	81,100
Nov 8, 2024	11.28	11.28	11.16	11.22	11.09	-0.88%	81,731
Nov 7, 2024	11.19	11.33	11.07	11.32	11.19	1.25%	278,046
Nov 6, 2024	11.04	11.20	11.01	11.18	11.05	1.27%	126,300
Nov 5, 2024	11.09	11.11	11.00	11.04	10.91	-0.09%	72,220
Nov 4, 2024	11.00	11.11	10.94	11.05	10.92	0.82%	100,001
Nov 1, 2024	11.10	11.16	10.92	10.96	10.83	-0.90%	116,900
Oct 31, 2024	11.18	11.18	10.97	11.06	10.93	-1.69%	159,700
Oct 30, 2024	11.20	11.26	11.18	11.25	10.99	0.45%	109,700
Oct 29, 2024	11.22	11.25	11.13	11.20	11.07	-0.71%	225,812
Oct 28, 2024	11.20	11.29	11.03	11.28	11.15	-0.97%	525,100
Oct 25, 2024	11.34	11.42	11.34	11.39	11.26	0.71%	74,248
Oct 24, 2024	11.30	11.34	11.21	11.31	11.18	0.27%	92,141
Oct 23, 2024	11.39	11.40	11.21	11.28	11.15	-1.05%	210,818
Oct 22, 2024	11.35	11.41	11.32	11.40	11.27	0.18%	134,191
Oct 21, 2024	11.43	11.46	11.35	11.38	11.25	0.18%	83,600
Oct 18, 2024	11.38	11.38	11.27	11.36	11.23	-0.26%	138,200
Oct 17, 2024	11.33	11.40	11.31	11.39	11.26	0.80%	62,616
Oct 16, 2024	11.34	11.36	11.30	11.30	11.17	-0.35%	194,847
Oct 15, 2024	11.36	11.37	11.25	11.34	11.21	-2.33%	164,200
Oct 11, 2024	11.57	11.63	11.50	11.61	11.48	0.17%	49,336
Oct 10, 2024	11.49	11.62	11.46	11.59	11.46	1.31%	65,800
Oct 9, 2024	11.35	11.45	11.32	11.44	11.31	0.26%	75,900
Oct 8, 2024	11.44	11.45	11.30	11.41	11.28	-1.38%	113,300
Oct 7, 2024	11.50	11.60	11.50	11.57	11.43	0.87%	143,200
Oct 4, 2024	11.39	11.47	11.34	11.47	11.34	1.33%	198,300
Oct 3, 2024	11.11	11.33	11.09	11.32	11.19	1.98%	172,000
Oct 2, 2024	11.16	11.23	11.01	11.10	10.97	0.27%	142,100
Oct 1, 2024	10.75	11.10	10.75	11.07	10.94	2.22%	247,200
Sep 30, 2024	10.75	10.91	10.73	10.83	10.83	0.74%	397,937
Sep 27, 2024	10.69	10.76	10.61	10.75	10.75	0.28%	281,320
Sep 26, 2024	10.84	10.87	10.69	10.72	10.59	-2.01%	269,300
Sep 25, 2024	11.01	11.01	10.86	10.94	10.81	-0.64%	92,746
Sep 24, 2024	10.99	11.14	10.97	11.01	10.88	0.55%	89,200
Sep 23, 2024	10.89	10.99	10.84	10.95	10.82	0.92%	116,246
Sep 20, 2024	10.89	10.89	10.71	10.85	10.71	-0.18%	69,400
Sep 19, 2024	10.89	10.89	10.80	10.87	10.74	0.93%	107,500
Sep 18, 2024	10.84	10.84	10.71	10.77	10.63	-0.65%	71,900
Sep 17, 2024	10.78	10.84	10.74	10.84	10.71	0.46%	105,209
Sep 16, 2024	10.79	10.79	10.64	10.79	10.66	0.75%	135,100
Sep 13, 2024	10.71	10.75	10.65	10.71	10.58	0.75%	121,015
Sep 12, 2024	10.63	10.64	10.54	10.63	10.50	0.76%	109,700
Sep 11, 2024	10.63	10.63	10.45	10.55	10.42	-0.19%	148,228
Sep 10, 2024	10.75	10.75	10.48	10.57	10.44	-1.49%	287,100
Sep 9, 2024	10.80	10.81	10.73	10.73	10.60	-0.09%	60,024
Sep 6, 2024	10.87	10.91	10.70	10.74	10.60	-0.74%	127,600
Sep 5, 2024	10.97	10.97	10.81	10.82	10.69	-0.82%	69,639
Sep 4, 2024	10.91	11.03	10.91	10.91	10.78	-0.82%	93,400
Sep 3, 2024	11.06	11.27	10.94	11.00	10.87	-1.87%	148,800
Aug 30, 2024	11.26	11.26	11.10	11.21	11.07	-1.58%	144,300
Aug 29, 2024	11.34	11.42	11.34	11.39	11.12	0.71%	58,540
Aug 28, 2024	11.35	11.35	11.27	11.31	11.05	-0.53%	177,300
Aug 27, 2024	11.51	11.51	11.37	11.37	11.10	-1.30%	113,331
Aug 26, 2024	11.49	11.60	11.47	11.52	11.25	0.96%	59,000
Aug 23, 2024	11.42	11.42	11.33	11.41	11.14	0.97%	49,600
Aug 22, 2024	11.31	11.35	11.27	11.30	11.04	0.18%	37,100
Aug 21, 2024	11.30	11.35	11.25	11.28	11.01	-0.09%	71,518
Aug 20, 2024	11.45	11.45	11.26	11.29	11.03	-1.31%	119,407
Aug 19, 2024	11.52	11.57	11.43	11.44	11.17	-0.44%	68,742
Aug 16, 2024	11.58	11.60	11.45	11.49	11.22	-0.52%	29,500
Aug 15, 2024	11.50	11.59	11.50	11.55	11.28	0.96%	94,000
Aug 14, 2024	11.38	11.45	11.38	11.44	11.17	0.70%	46,533
Aug 13, 2024	11.31	11.37	11.29	11.36	11.09	0.35%	60,600
Aug 12, 2024	11.13	11.35	11.13	11.32	11.06	2.07%	81,500
Aug 9, 2024	11.04	11.09	10.99	11.09	10.83	0.45%	33,914
Aug 8, 2024	10.93	11.06	10.93	11.04	10.78	1.38%	37,400
Aug 7, 2024	10.99	11.00	10.87	10.89	10.64	0.93%	42,600
Aug 6, 2024	10.71	10.84	10.45	10.79	10.54	-0.09%	116,000
Aug 2, 2024	11.00	11.00	10.72	10.80	10.55	-2.70%	198,000