Enso Historical Data

ENSO Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 1.27
+1.14%
$ 26.05 million $ 116.05 million
Feb 3, 2026 $ 1.25
+4.12%
$ 25.76 million $ 71.43 million
Feb 2, 2026 $ 1.2
-0.85%
$ 24.73 million $ 57.57 million
Feb 1, 2026 $ 1.21
-16.40%
$ 24.95 million $ 171.07 million
Jan 31, 2026 $ 1.45
-16.83%
$ 29.85 million $ 246.32 million
Jan 30, 2026 $ 1.74
+50.18%
$ 35.91 million $ 351.36 million
Jan 29, 2026 $ 1.16
-13.78%
$ 23.97 million $ 40.83 million
Jan 28, 2026 $ 1.35
-2.96%
$ 27.73 million $ 118.3 million
Jan 27, 2026 $ 1.39
-7.91%
$ 28.58 million $ 127.61 million
Jan 26, 2026 $ 1.51
+9.43%
$ 31.02 million $ 315.87 million
Jan 25, 2026 $ 1.38
-23.13%
$ 28.34 million $ 682.81 million
Jan 24, 2026 $ 1.79
+133.45%
$ 36.86 million $ 803.06 million
Jan 23, 2026 $ 0.767
+21.68%
$ 15.8 million $ 171.76 million
Jan 22, 2026 $ 0.63
+11.03%
$ 13.02 million $ 36.89 million
Jan 21, 2026 $ 0.568
+4.39%
$ 11.69 million $ 6.9 million
Jan 20, 2026 $ 0.544
-8.66%
$ 11.19 million $ 5.82 million
Jan 19, 2026 $ 0.595
-6.55%
$ 12.25 million $ 7.84 million
Jan 18, 2026 $ 0.637
-3.92%
$ 13.13 million $ 3.95 million
Jan 17, 2026 $ 0.663
-1.76%
$ 13.65 million $ 3.61 million
Jan 16, 2026 $ 0.675
+1.26%
$ 13.9 million $ 5.11 million
Jan 15, 2026 $ 0.666
-3.67%
$ 13.72 million $ 4.74 million
Jan 14, 2026 $ 0.692
+0.80%
$ 14.25 million $ 6.63 million
Jan 13, 2026 $ 0.686
+4.71%
$ 14.13 million $ 5.98 million
Jan 12, 2026 $ 0.656
-2.35%
$ 13.5 million $ 5.32 million
Jan 11, 2026 $ 0.671
-0.18%
$ 13.82 million $ 5.69 million
Jan 10, 2026 $ 0.673
-2.27%
$ 13.85 million $ 3.83 million
Jan 9, 2026 $ 0.688
-2.69%
$ 14.17 million $ 6.62 million
Jan 8, 2026 $ 0.707
-3.55%
$ 14.56 million $ 14.28 million
Jan 7, 2026 $ 0.733
+3.00%
$ 15.11 million $ 19.49 million
Jan 6, 2026 $ 0.712
+0.83%
$ 14.65 million $ 6.81 million
Jan 5, 2026 $ 0.706
-0.14%
$ 14.54 million $ 5.79 million
Jan 4, 2026 $ 0.707
+0.85%
$ 44.79 million $ 4.95 million
Jan 3, 2026 $ 0.701
+1.09%
$ 44.39 million $ 8.5 million
Jan 2, 2026 $ 0.693
+4.34%
$ 43.93 million $ 7.19 million
Jan 1, 2026 $ 0.665
+1.15%
$ 42.1 million $ 5.29 million
Dec 31, 2025 $ 0.654
-6.13%
$ 41.78 million $ 11.86 million
Dec 30, 2025 $ 0.704
-7.53%
$ 44.27 million $ 14.16 million
Dec 29, 2025 $ 0.763
+6.12%
$ 48.39 million $ 27.97 million
Dec 28, 2025 $ 0.716
+2.92%
$ 45.74 million $ 9.74 million
Dec 27, 2025 $ 0.692
-4.55%
$ 44.22 million $ 7.5 million
Dec 26, 2025 $ 0.718
-7.37%
$ 46.06 million $ 21.36 million
Dec 25, 2025 $ 0.772
+10.68%
$ 48.46 million $ 73.79 million
Dec 24, 2025 $ 0.694
+4.71%
$ 43.46 million $ 14.25 million
Dec 23, 2025 $ 0.658
-0.25%
$ 41.32 million $ 9.84 million
Dec 22, 2025 $ 0.66
+0.28%
$ 41.11 million $ 5.21 million
Dec 21, 2025 $ 0.656
-4.70%
$ 41.02 million $ 4.77 million
Dec 20, 2025 $ 0.685
+4.83%
$ 42.91 million $ 17.76 million
Dec 19, 2025 $ 0.649
+5.47%
$ 40.72 million $ 6.37 million
Dec 18, 2025 $ 0.618
-6.02%
$ 38.51 million $ 10.08 million
Dec 17, 2025 $ 0.662
-8.03%
$ 41.76 million $ 12.39 million