ECP Environmental Growth Opportunities Corp (ENNV) Historical Stock Data
1.54 ↑0.00 (0.00%)
As of February 4, 2022, 3:21pm EST.
Historical Data
In the past 30 trading days, ENNV is down -2.18% a day on average. There have been 15 days where ECP Environmental Growth Opportunities Corp closed green and 15 days where ENNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1.48 | 1.54 | ↑$0.06 (4.05%) | 1.44 | 1.57 | 181.72K |
| 2022-03-11 | 1.71 | 1.59 | ↓$0.12 (-7.02%) | 1.55 | 1.77 | 315.70K |
| 2022-03-10 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.66 | 1.82 | 369.09K |
| 2022-03-04 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.70 | 1.84 | 266.08K |
| 2022-03-02 | 1.90 | 1.97 | ↑$0.07 (3.68%) | 1.85 | 2.05 | 352.59K |
| 2022-02-25 | 2.43 | 2.30 | ↓$0.13 (-5.35%) | 2.22 | 2.74 | 0.99M |
| 2022-02-16 | 3.07 | 3.25 | ↑$0.18 (5.87%) | 2.66 | 3.51 | 292.88K |
| 2022-02-11 | 4.43 | 3.72 | ↓$0.71 (-16.03%) | 3.39 | 4.43 | 245.32K |
| 2022-02-09 | 6.10 | 5.07 | ↓$1.03 (-16.89%) | 4.93 | 6.10 | 285.79K |
| 2022-02-08 | 6.87 | 6.20 | ↓$0.67 (-9.75%) | 5.87 | 6.87 | 69.72K |
| 2022-02-04 | 7.82 | 7.63 | ↓$0.19 (-2.43%) | 7.27 | 8.18 | 39.76K |
| 2022-02-03 | 7.23 | 7.82 | ↑$0.59 (8.16%) | 6.91 | 7.97 | 71.66K |
| 2022-02-02 | 7.34 | 7.30 | ↓$0.04 (-0.54%) | 7.12 | 7.45 | 21.66K |
| 2022-02-01 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.09 | 7.53 | 40.23K |
| 2022-01-31 | 7.39 | 7.03 | ↓$0.36 (-4.87%) | 6.85 | 7.62 | 99.14K |
| 2022-01-28 | 8.24 | 7.41 | ↓$0.83 (-10.07%) | 7.40 | 8.40 | 78.92K |
| 2022-01-27 | 9.39 | 8.40 | ↓$0.99 (-10.54%) | 8.39 | 9.39 | 130.25K |
| 2022-01-26 | 9.54 | 9.39 | ↓$0.15 (-1.57%) | 9.35 | 9.78 | 163.07K |
| 2022-01-25 | 9.97 | 10.00 | ↑$0.03 (0.30%) | 9.97 | 10.01 | 1M |
| 2022-01-24 | 9.98 | 9.99 | ↑$0.01 (0.07%) | 9.97 | 10.01 | 1.45M |
| 2022-01-21 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 10.00 | 3.77M |
| 2022-01-20 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 500.15K |
| 2022-01-19 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.97 | 1.14M |
| 2022-01-18 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.96 | 316.50K |
| 2022-01-14 | 9.96 | 9.93 | ↓$0.03 (-0.30%) | 9.93 | 9.96 | 4.27M |
| 2022-01-13 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.90 | 9.92 | 235.84K |
| 2022-01-12 | 9.91 | 9.90 | ↓$0.01 (-0.10%) | 9.90 | 9.92 | 190.45K |
| 2022-01-11 | 9.92 | 9.92 | ↑$0.01 (0.05%) | 9.91 | 9.94 | 33.56K |
| 2022-01-10 | 9.90 | 9.93 | ↑$0.03 (0.25%) | 9.90 | 9.93 | 188.06K |
| 2022-01-07 | 9.91 | 9.89 | ↓$0.02 (-0.20%) | 9.85 | 9.91 | 35.96K |
Create an account or log in to view more rows.
$ENNV Dumping started...
Get out while you can...
$ENNV Growth/Value
$ENNV great sale!!!! Buy buy buy
$ENNV jeez
$ENNV to the moon!!! lfG
$ENNV Another boring day I believe
$ENNV just fucking go already jeesh
$ENNV added more calls on that drop
$ENNV I'm friggin bored. Just give us our money already
$ENNV flow comin