Enso Historical Data

ENSO Page 2
Download
Date Close Price change Market cap Trading volume
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
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