Enso Historical Data

ENSO Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 1.04
-8.10%
$ 21.47 million $ 18.22 million
Mar 25, 2026 $ 1.13
-1.06%
$ 23.36 million $ 12.88 million
Mar 24, 2026 $ 1.15
+0.52%
$ 23.62 million $ 50.57 million
Mar 23, 2026 $ 1.14
+0.32%
$ 49.79 million $ 19.36 million
Mar 22, 2026 $ 1.14
-1.93%
$ 49.8 million $ 22.2 million
Mar 21, 2026 $ 1.16
+0.35%
$ 50.41 million $ 17.08 million
Mar 20, 2026 $ 1.16
+0.22%
$ 23.79 million $ 15.43 million
Mar 19, 2026 $ 1.15
-2.69%
$ 23.74 million $ 19.13 million
Mar 18, 2026 $ 1.19
+1.58%
$ 24.36 million $ 76.27 million
Mar 17, 2026 $ 1.17
-4.26%
$ 24.02 million $ 26.6 million
Mar 16, 2026 $ 1.22
-1.36%
$ 53.2 million $ 26.77 million
Mar 15, 2026 $ 1.24
-4.86%
$ 53.99 million $ 26.46 million
Mar 14, 2026 $ 1.3
-5.05%
$ 57.48 million $ 55.7 million
Mar 13, 2026 $ 1.37
+3.91%
$ 28.02 million $ 145.72 million
Mar 12, 2026 $ 1.32
+17.91%
$ 27.12 million $ 124.14 million
Mar 11, 2026 $ 1.12
-5.82%
$ 22.98 million $ 24.68 million
Mar 10, 2026 $ 1.19
+0.33%
$ 24.41 million $ 27.68 million
Mar 9, 2026 $ 1.18
+1.94%
$ 51.63 million $ 21.81 million
Mar 8, 2026 $ 1.16
-5.57%
$ 50.78 million $ 23.48 million
Mar 7, 2026 $ 1.23
-4.58%
$ 25.27 million $ 23.56 million
Mar 6, 2026 $ 1.29
-5.23%
$ 26.48 million $ 28.08 million
Mar 5, 2026 $ 1.36
+3.45%
$ 27.94 million $ 63.5 million
Mar 4, 2026 $ 1.31
-2.51%
$ 27.01 million $ 155.73 million
Mar 3, 2026 $ 1.35
-5.10%
$ 27.72 million $ 91.05 million
Mar 2, 2026 $ 1.42
+6.38%
$ 61.28 million $ 141.98 million
Mar 1, 2026 $ 1.33
-5.58%
$ 27.46 million $ 53.3 million
Feb 28, 2026 $ 1.41
-4.86%
$ 29.08 million $ 72.11 million
Feb 27, 2026 $ 1.49
-7.54%
$ 30.59 million $ 120.01 million
Feb 26, 2026 $ 1.61
-17.43%
$ 33.09 million $ 160.13 million
Feb 25, 2026 $ 1.95
-27.09%
$ 40.08 million $ 425.2 million
Feb 24, 2026 $ 2.67
+34.57%
$ 54.96 million $ 367.32 million
Feb 23, 2026 $ 1.98
+1.91%
$ 40.84 million $ 120 million
Feb 22, 2026 $ 1.95
+1.02%
$ 40.08 million $ 179.41 million
Feb 21, 2026 $ 1.93
+0.01%
$ 39.67 million $ 162.89 million
Feb 20, 2026 $ 1.93
+15.13%
$ 39.67 million $ 362.31 million
Feb 19, 2026 $ 1.67
+37.59%
$ 34.29 million $ 171.84 million
Feb 18, 2026 $ 1.22
+5.31%
$ 25.01 million $ 72.13 million
Feb 17, 2026 $ 1.15
+5.02%
$ 23.77 million $ 55.33 million
Feb 16, 2026 $ 1.1
+2.18%
$ 22.62 million $ 38.59 million
Feb 15, 2026 $ 1.08
-8.81%
$ 22.15 million $ 23.37 million
Feb 14, 2026 $ 1.18
-1.39%
$ 24.29 million $ 22.88 million
Feb 13, 2026 $ 1.2
+0.63%
$ 24.63 million $ 24.16 million
Feb 12, 2026 $ 1.19
-5.86%
$ 24.48 million $ 26.89 million
Feb 11, 2026 $ 1.26
-0.34%
$ 26 million $ 50.7 million
Feb 10, 2026 $ 1.27
-3.04%
$ 26.09 million $ 24.94 million
Feb 9, 2026 $ 1.31
-2.64%
$ 26.88 million $ 33.76 million
Feb 8, 2026 $ 1.34
-4.33%
$ 27.63 million $ 35.92 million
Feb 7, 2026 $ 1.4
-1.59%
$ 28.83 million $ 104.43 million
Feb 6, 2026 $ 1.43
+4.95%
$ 29.33 million $ 114.68 million
Feb 5, 2026 $ 1.36
+7.39%
$ 27.98 million $ 152.19 million