Enso Historical Data

ENSO Page 6
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 2025 $0.713
+6.26%
$45.65 million $35.25 million
Dec 15, 2025 $0.682
+4.67%
$42.55 million $14.42 million
Dec 14, 2025 $0.651
-5.14%
$40.82 million $8.14 million
Dec 13, 2025 $0.684
-3.15%
$43.03 million $9.1 million
Dec 12, 2025 $0.706
+0.82%
$44.28 million $28.96 million
Dec 11, 2025 $0.7
-2.26%
$42.88 million $7.11 million
Dec 10, 2025 $0.716
-2.41%
$43.71 million $5.06 million
Dec 9, 2025 $0.734
+2.04%
$44.79 million $5.55 million
Dec 8, 2025 $0.719
+1.74%
$43.9 million $4.5 million
Dec 7, 2025 $0.707
-3.26%
$43.16 million $5.34 million
Dec 6, 2025 $0.731
+2.49%
$44.8 million $9.34 million
Dec 5, 2025 $0.713
-5.33%
$42.16 million $4.84 million
Dec 4, 2025 $0.753
-4.92%
$44.51 million $5.49 million
Dec 3, 2025 $0.792
+6.80%
$46.85 million $7.18 million
Dec 2, 2025 $0.742
+5.38%
$43.84 million $5.82 million
Dec 1, 2025 $0.704
-6.27%
$41.6 million $8.95 million
Nov 30, 2025 $0.764
-0.67%
$44.39 million $5.83 million
Nov 29, 2025 $0.767
-1.77%
$45.46 million $5.67 million
Nov 28, 2025 $0.782
-6.55%
$46.15 million $19.12 million
Nov 27, 2025 $0.833
-2.27%
$49.44 million $25.29 million
Nov 26, 2025 $0.83
-0.07%
$50.01 million $14.82 million
Nov 25, 2025 $0.815
-0.10%
$49.09 million $11.18 million
Nov 24, 2025 $0.809
+2.68%
$48.19 million $14.08 million
Nov 23, 2025 $0.785
-5.40%
$46.57 million $16.54 million
Nov 22, 2025 $0.839
-11.15%
$49.07 million $84.45 million
Nov 21, 2025 $0.873
+7.50%
$55.88 million $99.24 million
Nov 20, 2025 $0.827
-2.46%
$48.03 million $14.98 million
Nov 19, 2025 $0.848
-4.15%
$50.17 million $23.44 million
Nov 18, 2025 $0.882
-1.84%
$52.29 million $25.36 million
Nov 17, 2025 $0.899
-0.33%
$53.1 million $45.6 million
Nov 16, 2025 $0.877
-1.54%
$53.35 million $26.8 million
Nov 15, 2025 $0.888
+0.66%
$52.64 million $11.42 million
Nov 14, 2025 $0.888
-6.78%
$51.93 million $24 million
Nov 13, 2025 $0.946
-9.36%
$56.12 million $31.46 million
Nov 12, 2025 $1.05
+4.06%
$61.39 million $14.4 million
Nov 11, 2025 $1.01
-11.69%
$59.88 million $38.82 million
Nov 10, 2025 $1.15
+4.35%
$67.34 million $44.06 million
Nov 9, 2025 $1.1
+0.16%
$64.59 million $30.27 million
Nov 8, 2025 $1.1
-3.83%
$64.62 million $25.8 million
Nov 7, 2025 $1.14
+8.28%
$67.9 million $40.78 million
Nov 6, 2025 $1.05
-5.75%
$62.71 million $53 million