Energem Corp (ENCP)
6.11
+0.04
(+0.66%)
USD |
NASDAQ |
May 16, 16:00
Energem Price: 6.11 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 6.01 | 6.35 | 6.00 | 6.11 | 46576.00 |
May 15, 2024 | 6.91 | 6.91 | 6.00 | 6.07 | 85865.00 |
May 14, 2024 | 7.00 | 7.05 | 6.45 | 6.45 | 41176.00 |
May 13, 2024 | 7.35 | 7.50 | 6.95 | 7.13 | 32350.00 |
May 10, 2024 | 7.20 | 7.235 | 7.06 | 7.202 | 8713.00 |
May 09, 2024 | 7.36 | 7.490 | 7.060 | 7.45 | 20835.00 |
May 08, 2024 | 7.325 | 7.51 | 6.976 | 7.50 | 38451.00 |
May 07, 2024 | 7.50 | 7.50 | 7.00 | 7.09 | 48417.00 |
May 06, 2024 | 7.200 | 7.45 | 6.95 | 7.44 | 26278.00 |
May 03, 2024 | 7.00 | 7.35 | 7.00 | 7.23 | 15806.00 |
May 02, 2024 | 6.81 | 7.28 | 6.81 | 7.235 | 10287.00 |
May 01, 2024 | 7.28 | 7.28 | 6.85 | 6.889 | 8515.00 |
Apr 30, 2024 | 7.00 | 7.28 | 6.70 | 7.20 | 35354.00 |
Apr 29, 2024 | 6.95 | 7.25 | 6.911 | 7.086 | 14998.00 |
Apr 26, 2024 | 7.037 | 7.690 | 6.91 | 6.95 | 18283.00 |
Apr 25, 2024 | 7.20 | 7.240 | 6.80 | 6.95 | 12524.00 |
Apr 24, 2024 | 7.50 | 7.50 | 7.01 | 7.14 | 18008.00 |
Apr 23, 2024 | 7.94 | 8.425 | 7.301 | 7.31 | 18909.00 |
Apr 22, 2024 | 7.00 | 9.27 | 7.00 | 7.55 | 35094.00 |
Apr 19, 2024 | 9.88 | 9.88 | 5.85 | 6.43 | 95332.00 |
Apr 18, 2024 | 9.60 | 10.55 | 9.60 | 9.61 | 27461.00 |
Apr 17, 2024 | 10.22 | 10.22 | 9.15 | 9.605 | 6920.00 |
Apr 16, 2024 | 10.80 | 11.09 | 10.02 | 10.22 | 15087.00 |
Apr 15, 2024 | 10.60 | 10.98 | 10.30 | 10.77 | 12339.00 |
Apr 12, 2024 | 8.80 | 11.00 | 8.80 | 10.14 | 51665.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.50
Minimum
Mar 01 2024
12.49
Maximum
Feb 26 2024
10.33
Average
10.41
Median
Dec 07 2022
Price Benchmarks
Price Related Metrics
Price to Book Value | 4.243 |
Earnings Yield | 0.91% |
Market Cap | 32.16M |