Energem Corp. (ENCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENCP Historical Return
If you invested $1000 in Energem Corp. (ENCP) since IPO date, it would be worth $1,237.37 as of October 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,101.62. This corresponds to total returns of 23.74%, 10.16%, respectively, with annualized returns of 4.61%, 3.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
