Energem (ENCP) Stock Chart & Stock Price History → How to Make 100X on the AI Boom (From InvestorPlace) (Ad) Free ENCP Stock Alerts $7.13 -0.07 (-0.97%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Energem Stock Price Performance5 Day Performance-4.30%1 Month Performance-29.68%3 Month Performance-38.75%6 Month Performance-36.73%Year-To-Date Performance-36.96%1 Year Performance-33.30% 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 Email Address Ad Porter & CompanyAmerica could fall from this eventAmerica’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.Click here to see how you can protect yourself today. ENCP Stock Chart for Tuesday, May, 14, 2024 ENCP Chart by TradingView Energem Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$7.20$7.13-1.00%$7.50$6.9532,350 shs$24.26 million05/10/2024$7.45$7.45$7.49$7.0620,835 shs$25.35 million05/09/2024$7.09$7.45+5.08%$7.49$7.0620,835 shs$25.35 million05/08/2024$7.44$7.09-4.70%$7.50$7.0048,417 shs$24.13 million05/07/2024$7.23$7.44+2.90%$7.45$6.9526,278 shs$25.32 million05/06/2024$7.23$7.23$7.35$7.0015,806 shs$24.60 million Get the Latest News and Ratings for ENCP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Energem and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$7.23$7.23$7.28$6.8110,287 shs$24.62 million05/02/2024$6.89$7.23+5.01%$7.28$6.8110,287 shs$24.62 million05/01/2024$7.09$6.89-2.77%$7.28$6.858,514 shs$23.44 million04/30/2024$6.95$7.09+1.95%$7.25$6.9114,998 shs$41.69 million04/29/2024$6.95$6.95$7.69$6.9118,283 shs$23.65 million04/26/2024$7.31$6.95-4.92%$7.24$6.8012,524 shs$23.65 million04/25/2024$7.31$7.31$8.43$7.3018,909 shs$24.88 million04/24/2024$7.55$7.31-3.18%$8.43$7.3018,909 shs$24.88 million04/23/2024$6.43$7.55+17.42%$9.27$7.0035,094 shs$25.69 million04/22/2024$6.43$6.43$9.88$5.8595,332 shs$21.88 million04/19/2024$9.61$6.43-33.06%$9.88$5.8594,848 shs$21.88 million04/18/2024$10.77$9.61-10.82%$10.22$9.156,920 shs$32.69 million04/17/2024$10.77$10.77$10.98$10.3012,339 shs$36.65 million04/16/2024$10.14$10.77+6.21%$10.98$10.3012,339 shs$36.65 million04/15/2024$10.14$10.14$11.00$8.8051,665 shs$34.51 million04/12/2024$8.66$10.14+17.09%$11.00$8.8051,657 shs$34.51 million04/11/2024$7.75$8.66+11.74%$8.79$8.235,974 shs$29.47 million04/10/2024$7.60$7.75+1.97%$8.00$7.706,936 shs$26.37 million04/09/2024$7.65$7.60-0.65%$8.00$7.5316,193 shs$25.86 million04/08/2024$7.65$7.65$8.04$7.619,333 shs$26.03 million04/05/2024$7.23$7.64+5.67%$8.17$7.306,083 shs$26.00 million04/04/2024$7.18$7.23+0.70%$7.68$7.2322,276 shs$24.60 million04/03/2024$7.42$7.18-3.23%$7.75$7.1712,690 shs$24.43 million04/02/2024$7.07$7.42+4.95%$7.95$7.0048,205 shs$25.25 million04/01/2024$7.07$7.07$7.37$7.0015,706 shs$24.06 million03/29/2024$7.07$7.07$7.37$7.0015,706 shs$24.06 million03/28/2024$7.00$7.07+1.00%$7.37$7.0015,706 shs$24.06 million03/27/2024$8.00$7.00-12.50%$7.80$6.9516,193 shs$23.82 million03/26/2024$8.00$8.00$9.60$8.0018,714 shs$27.22 million03/25/2024$9.40$8.00-14.90%$9.60$8.0018,252 shs$27.22 million03/22/2024$9.93$9.40-5.29%$9.96$9.2019,462 shs$31.99 million03/21/2024$9.93$9.93$11.19$9.7818,874 shs$33.75 million03/20/2024$12.15$9.93-18.28%$11.19$9.7818,872 shs$33.75 million03/19/2024$11.80$12.15+2.94%$13.32$12.0357,409 shs$41.30 millionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him03/18/2024$11.80$11.80$14.00$11.80115,214 shs$40.12 million03/15/2024$12.25$12.25$12.40$11.8821,609 shs$41.65 million03/14/2024$12.14$12.25+0.91%$12.40$11.8821,609 shs$41.65 million03/13/2024$12.25$12.14-0.90%$13.75$11.5820,724 shs$41.28 million03/12/2024$12.01$12.25+2.00%$13.50$11.1898,610 shs$41.69 million03/11/2024$8.12$12.01+47.91%$13.47$8.39480,170 shs$40.83 million03/08/2024$8.24$8.44+2.43%$9.34$8.0624,369 shs$28.72 million03/07/2024$8.30$8.24-0.72%$8.50$7.9963,100 shs$28.02 million03/06/2024$6.79$8.30+22.24%$9.50$6.94104,552 shs$28.22 million03/05/2024$5.04$6.79+34.72%$7.47$5.04358,058 shs$23.09 million03/04/2024$3.50$5.04+44.00%$6.49$3.881.46 million shs$17.14 million03/01/2024$8.45$3.50-58.58%$13.05$3.40254,404 shs$11.90 million02/29/2024$8.21$8.45+2.92%$9.49$8.3145,276 shs$28.73 million02/28/2024$11.01$8.21-25.43%$11.92$8.219,702 shs$27.91 million02/27/2024$12.49$11.01-11.85%$12.40$10.8035,547 shs$37.47 million02/26/2024$11.72$12.49+6.57%$12.52$10.7929,666 shs$42.47 million02/23/2024$11.57$11.72+1.30%$12.30$11.509,657 shs$39.88 million02/22/2024$11.55$11.57+0.17%$11.57$11.541,198 shs$39.34 million02/21/2024$11.60$11.55-0.43%$11.61$11.5051,272 shs$39.27 million02/20/2024$11.50$11.60+0.87%$11.88$9.35120,375 shs$39.44 million02/19/2024$11.50$11.50$11.64$11.504,500 shs$39.10 million02/16/2024$11.60$11.50-0.86%$11.64$11.504,514 shs$39.10 million02/15/2024$11.64$11.60-0.34%$11.61$11.604,021 shs$39.44 million02/14/2024$11.55$11.64+0.78%$11.81$11.558,485 shs$39.58 million02/13/2024$11.60$11.55-0.43%$11.64$11.495,694 shs$39.27 million Related Companies: CPSH Stock Chart TRT Stock Chart SMSI Stock Chart DAIO Stock Chart STIX Stock Chart CLPS Stock Chart SONM Stock Chart UTSI Stock Chart CLRO Stock Chart CCTG Stock Chart Receive ENCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Energem and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENCP) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaCharles Payne Demystifies OptionsUnstoppable ProsperityThe only AI company you should be looking atBehind the MarketsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressNo experience to confident trader, meet my student…Wealth Builders InstituteCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Energem Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.