Free Trial

Energem (ENCP) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free ENCP Stock Alerts
$7.20
-0.25 (-3.35%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Energem Stock Price Performance

5 Day
Performance
-3.20%
1 Month
Performance
-28.98%
3 Month
Performance
-37.91%
6 Month
Performance
-36.12%
Year-To-Date
Performance
-36.32%
1 Year
Performance
-32.63%
Receive ENCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energem and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ENCP Stock Chart for Sunday, May, 12, 2024

ENCP Chart by TradingView

Energem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.45$7.45$7.49$7.0620,835 shs$25.35 million
05/09/2024$7.09$7.45
+5.08%		$7.49$7.0620,835 shs$25.35 million
05/08/2024$7.44$7.09
-4.70%		$7.50$7.0048,417 shs$24.13 million
05/07/2024$7.23$7.44
+2.90%		$7.45$6.9526,278 shs$25.32 million
05/06/2024$7.23$7.23$7.35$7.0015,806 shs$24.60 million
05/03/2024$7.23$7.23$7.28$6.8110,287 shs$24.62 million
05/02/2024$6.89$7.23
+5.01%		$7.28$6.8110,287 shs$24.62 million
05/01/2024$7.09$6.89
-2.77%		$7.28$6.858,514 shs$23.44 million
04/30/2024$6.95$7.09
+1.95%		$7.25$6.9114,998 shs$41.69 million
04/29/2024$6.95$6.95$7.69$6.9118,283 shs$23.65 million
04/26/2024$7.31$6.95
-4.92%		$7.24$6.8012,524 shs$23.65 million
04/25/2024$7.31$7.31$8.43$7.3018,909 shs$24.88 million
04/24/2024$7.55$7.31
-3.18%		$8.43$7.3018,909 shs$24.88 million
04/23/2024$6.43$7.55
+17.42%		$9.27$7.0035,094 shs$25.69 million
04/22/2024$6.43$6.43$9.88$5.8595,332 shs$21.88 million
04/19/2024$9.61$6.43
-33.06%		$9.88$5.8594,848 shs$21.88 million
04/18/2024$10.77$9.61
-10.82%		$10.22$9.156,920 shs$32.69 million
04/17/2024$10.77$10.77$10.98$10.3012,339 shs$36.65 million
04/16/2024$10.14$10.77
+6.21%		$10.98$10.3012,339 shs$36.65 million
04/15/2024$10.14$10.14$11.00$8.8051,665 shs$34.51 million
04/12/2024$8.66$10.14
+17.09%		$11.00$8.8051,657 shs$34.51 million
04/11/2024$7.75$8.66
+11.74%		$8.79$8.235,974 shs$29.47 million
04/10/2024$7.60$7.75
+1.97%		$8.00$7.706,936 shs$26.37 million
04/09/2024$7.65$7.60
-0.65%		$8.00$7.5316,193 shs$25.86 million
04/08/2024$7.65$7.65$8.04$7.619,333 shs$26.03 million
04/05/2024$7.23$7.64
+5.67%		$8.17$7.306,083 shs$26.00 million
04/04/2024$7.18$7.23
+0.70%		$7.68$7.2322,276 shs$24.60 million
04/03/2024$7.42$7.18
-3.23%		$7.75$7.1712,690 shs$24.43 million
04/02/2024$7.07$7.42
+4.95%		$7.95$7.0048,205 shs$25.25 million
04/01/2024$7.07$7.07$7.37$7.0015,706 shs$24.06 million
03/29/2024$7.07$7.07$7.37$7.0015,706 shs$24.06 million
03/28/2024$7.00$7.07
+1.00%		$7.37$7.0015,706 shs$24.06 million
03/27/2024$8.00$7.00
-12.50%		$7.80$6.9516,193 shs$23.82 million
03/26/2024$8.00$8.00$9.60$8.0018,714 shs$27.22 million
03/25/2024$9.40$8.00
-14.90%		$9.60$8.0018,252 shs$27.22 million
03/22/2024$9.93$9.40
-5.29%		$9.96$9.2019,462 shs$31.99 million
03/21/2024$9.93$9.93$11.19$9.7818,874 shs$33.75 million
03/20/2024$12.15$9.93
-18.28%		$11.19$9.7818,872 shs$33.75 million
03/19/2024$11.80$12.15
+2.94%		$13.32$12.0357,409 shs$41.30 million
03/18/2024$11.80$11.80$14.00$11.80115,214 shs$40.12 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/15/2024$12.25$12.25$12.40$11.8821,609 shs$41.65 million
03/14/2024$12.14$12.25
+0.91%		$12.40$11.8821,609 shs$41.65 million
03/13/2024$12.25$12.14
-0.90%		$13.75$11.5820,724 shs$41.28 million
03/12/2024$12.01$12.25
+2.00%		$13.50$11.1898,610 shs$41.69 million
03/11/2024$8.12$12.01
+47.91%		$13.47$8.39480,170 shs$40.83 million
03/08/2024$8.24$8.44
+2.43%		$9.34$8.0624,369 shs$28.72 million
03/07/2024$8.30$8.24
-0.72%		$8.50$7.9963,100 shs$28.02 million
03/06/2024$6.79$8.30
+22.24%		$9.50$6.94104,552 shs$28.22 million
03/05/2024$5.04$6.79
+34.72%		$7.47$5.04358,058 shs$23.09 million
03/04/2024$3.50$5.04
+44.00%		$6.49$3.881.46 million shs$17.14 million
03/01/2024$8.45$3.50
-58.58%		$13.05$3.40254,404 shs$11.90 million
02/29/2024$8.21$8.45
+2.92%		$9.49$8.3145,276 shs$28.73 million
02/28/2024$11.01$8.21
-25.43%		$11.92$8.219,702 shs$27.91 million
02/27/2024$12.49$11.01
-11.85%		$12.40$10.8035,547 shs$37.47 million
02/26/2024$11.72$12.49
+6.57%		$12.52$10.7929,666 shs$42.47 million
02/23/2024$11.57$11.72
+1.30%		$12.30$11.509,657 shs$39.88 million
02/22/2024$11.55$11.57
+0.17%		$11.57$11.541,198 shs$39.34 million
02/21/2024$11.60$11.55
-0.43%		$11.61$11.5051,272 shs$39.27 million
02/20/2024$11.50$11.60
+0.87%		$11.88$9.35120,375 shs$39.44 million
02/19/2024$11.50$11.50$11.64$11.504,500 shs$39.10 million
02/16/2024$11.60$11.50
-0.86%		$11.64$11.504,514 shs$39.10 million
02/15/2024$11.64$11.60
-0.34%		$11.61$11.604,021 shs$39.44 million
02/14/2024$11.55$11.64
+0.78%		$11.81$11.558,485 shs$39.58 million
02/13/2024$11.60$11.55
-0.43%		$11.64$11.495,694 shs$39.27 million
02/12/2024$11.60$11.60$11.63$11.601,173 shs$39.44 million

Related Companies:
This page (NASDAQ:ENCP) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics