Free Trial

Energem (ENCP) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ENCP Stock Alerts
$6.95
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Energem Stock Price Performance

5 Day
Performance
+8.09%
1 Month
Performance
-0.71%
3 Month
Performance
-39.83%
6 Month
Performance
-38.33%
Year-To-Date
Performance
-38.55%
1 Year
Performance
N/A
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“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 him

ENCP Stock Chart for Saturday, April, 27, 2024

ENCP Chart by TradingView

Energem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
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
02/09/2024$11.60$11.60$11.60$11.6020,795 shs$39.44 million
02/08/2024$11.60$11.60$11.60$11.6026,806 shs$39.48 million
02/07/2024$11.60$11.60$11.61$11.6018,861 shs$39.44 million
02/06/2024$11.57$11.60
+0.26%		$11.63$11.6045,755 shs$39.44 million
02/05/2024$11.60$11.57
-0.22%		$11.57$11.563,823 shs$39.34 million
02/02/2024$11.56$11.60
+0.35%		$11.60$11.573,194 shs$39.44 million
02/01/2024$11.60$11.56
-0.34%		$11.60$11.5611,455 shs$39.30 million
01/31/2024$11.56$11.60
+0.35%		$11.60$11.573,514 shs$39.44 million
01/30/2024$11.55$11.56
+0.09%		$11.60$11.5584,591 shs$39.30 million
01/29/2024$11.55$11.55$11.55$11.551 shs$39.27 million
01/26/2024$11.55$11.55$11.58$11.55699 shs$39.27 million

Related Companies:
This page (NASDAQ:ENCP) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets