Energem Corp. (ENCP) NASDAQ

Currency In USD

ENCP Historical Return

If you invested $1000 in Energem Corp. (ENCP) since IPO date, it would be worth $1,237.37 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,133.73. This corresponds to total returns of 23.74%, 13.37%, respectively, with annualized returns of 4.9%, 4.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2024	11.92	12.25	12.25	12.25	11.88	15,865
March 13, 2024	12.25	12.14	12.14	13.75	11.58	21,300
March 12, 2024	12.49	12.25	12.25	13.5	11.18	98,649
March 11, 2024	9.28	12.01	12.01	13.47	8.39	481,982
March 08, 2024	8.17	8.12	8.12	9.34	8.06	24,400
March 07, 2024	8.2	8.24	8.24	8.5	7.99	63,304
March 06, 2024	6.94	8.3	8.3	9.5	6.94	105,383
March 05, 2024	5.04	6.79	6.79	7.47	5.04	361,078
March 04, 2024	4.28	5.04	5.04	6.49	3.88	1.47M
March 01, 2024	12.38	3.5	3.5	13.05	3.4	256,231
February 29, 2024	9.01	8.45	8.45	9.49	8.31	45,276
February 28, 2024	11.11	8.21	8.21	11.92	8.21	9,702
February 27, 2024	12.4	11.01	11.01	12.4	10.8	35,556
February 26, 2024	12.5	12.49	12.49	12.52	10.79	29,666
February 23, 2024	11.5	11.72	11.72	12.3	11.5	9,657
February 22, 2024	11.55	11.57	11.57	11.57	11.54	1,198
February 21, 2024	11.61	11.55	11.55	11.61	11.5	51,272
February 20, 2024	11.03	11.6	11.6	11.88	9.36	120,375
February 16, 2024	11.64	11.5	11.5	11.64	11.5	4,514
February 15, 2024	11.6	11.6	11.6	11.61	11.6	4,021
February 14, 2024	11.55	11.64	11.64	11.81	11.55	8,485
February 13, 2024	11.5	11.55	11.55	11.64	11.49	5,694
February 12, 2024	11.6	11.6	11.6	11.6	11.6	1,173
February 09, 2024	11.6	11.6	11.6	11.6	11.6	20,795
February 08, 2024	11.6	11.6	11.6	11.6	11.6	26,806
February 07, 2024	11.6	11.6	11.6	11.61	11.6	18,861
February 06, 2024	11.6	11.6	11.6	11.63	11.6	45,755
February 05, 2024	11.58	11.57	11.57	11.58	11.56	3,823
February 02, 2024	11.57	11.6	11.6	11.6	11.57	3,194
February 01, 2024	11.57	11.56	11.56	11.57	11.56	11,460
January 31, 2024	11.58	11.6	11.6	11.6	11.57	3,514
January 30, 2024	11.55	11.57	11.57	11.6	11.55	84,591
January 29, 2024	11.55	11.55	11.55	11.55	11.55	0
January 26, 2024	11.55	11.55	11.55	11.55	11.55	0
January 25, 2024	11.58	11.55	11.55	11.58	11.55	699
January 24, 2024	11.55	11.57	11.57	11.57	11.5	2,777
January 23, 2024	11.5	11.5	11.5	11.5	11.48	3,783
January 22, 2024	11.5	11.48	11.48	11.5	11.48	2,009
January 19, 2024	11.49	11.5	11.5	11.5	11.49	1,522
January 18, 2024	11.5	11.5	11.5	11.5	11.5	0
January 17, 2024	11.5	11.5	11.5	11.5	11.5	189
January 16, 2024	11.46	11.47	11.47	11.47	11.46	4,018
January 12, 2024	11.46	11.47	11.47	11.47	11.46	505
January 11, 2024	11.45	11.41	11.41	11.47	11.41	7,891
January 10, 2024	11.41	11.45	11.45	11.45	11.41	547
January 09, 2024	11.37	11.45	11.45	11.45	11.37	18,066
January 08, 2024	11.36	11.45	11.45	11.45	11.32	2,304
January 05, 2024	11.36	11.36	11.36	11.36	11.36	0
January 04, 2024	11.35	11.36	11.36	11.36	11.35	3,755
January 03, 2024	11.31	11.31	11.31	11.31	11.31	0
January 02, 2024	11.31	11.31	11.31	11.31	11.31	0
December 29, 2023	11.31	11.31	11.31	11.31	11.31	160
December 28, 2023	11.45	11.45	11.45	11.45	11.45	0
December 27, 2023	11.45	11.45	11.45	11.45	11.45	0
December 26, 2023	11.45	11.45	11.45	11.45	11.45	0
December 22, 2023	11.38	11.45	11.45	11.45	11.38	548
December 21, 2023	11.45	11.45	11.45	11.45	11.45	0
December 20, 2023	11.45	11.45	11.45	11.45	11.45	0
December 19, 2023	11.45	11.45	11.45	11.45	11.45	0
December 18, 2023	11.45	11.45	11.45	11.45	11.45	0