Get the Stockscreener App
0.206
6.36%
-0.014
After Hours:
.2062
0.0002
+0.10%
Enservco Corp Stock (ENSV) Price History
The historical daily chart and data for Enservco Corp stock (ENSV), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $0.206.
- Enservco Corp all-time high stock price is $8.76, occurred on March 08, 2022.
- The lowest Enservco Corp stock price recorded was $0.0765 on March 18, 2020. Since then, Enservco Corp's stock price has risen over 169.28% to $0.206 now.
- The 52-week high stock price for ENSV is $0.4957, representing a 140.63% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for ENSV is $0.1707, indicating a -17.14% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Enservco Corp (ENSV) stock in the beginning of 2023 was $0.9102. The stock closed the year at $1.63, a gain of over 79.08% for the year.
The table below shows more information about ENSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.2234 | $0.20 | $0.0234 | 363,339.0 | -6.36% |
| May 02, 2024 | $0.225 | $0.21 | $0.015 | 176,432.0 | +0.92% |
| May 01, 2024 | $0.229 | $0.21 | $0.019 | 165,691.0 | -1.62% |
| Apr 30, 2024 | $0.2299 | $0.2133 | $0.0166 | 245,416.0 | -0.14% |
| Apr 29, 2024 | $0.2331 | $0.21 | $0.0231 | 331,563.0 | -3.52% |
| Apr 26, 2024 | $0.2569 | $0.212 | $0.0449 | 451,477.0 | -4.64% |
| Apr 25, 2024 | $0.254 | $0.24 | $0.014 | 117,509.0 | -5.26% |
| Apr 24, 2024 | $0.2772 | $0.2453 | $0.0319 | 162,717.0 | -6.74% |
| Apr 23, 2024 | $0.2753 | $0.245 | $0.0303 | 361,178.0 | +4.12% |
| Apr 22, 2024 | $0.2877 | $0.245 | $0.0427 | 494,450.0 | -6.69% |
| Apr 19, 2024 | $0.29 | $0.2547 | $0.0353 | 813,287.0 | +7.46% |
| Apr 18, 2024 | $0.2852 | $0.24 | $0.0452 | 634,209.0 | -7.76% |
| Apr 17, 2024 | $0.3399 | $0.2655 | $0.0744 | 792,017.0 | -14.12% |
| Apr 16, 2024 | $0.378 | $0.305 | $0.073 | 1,792,562.0 | +4.50% |
| Apr 15, 2024 | $0.3399 | $0.275 | $0.0649 | 1,906,707.0 | +1.90% |
| Apr 12, 2024 | $0.36 | $0.245 | $0.115 | 4,068,226.0 | +16.54% |
| Apr 11, 2024 | $0.2783 | $0.25 | $0.0283 | 295,995.0 | -2.92% |
| Apr 10, 2024 | $0.2888 | $0.233 | $0.0558 | 1,030,590.0 | +10.00% |
| Apr 09, 2024 | $0.28 | $0.235 | $0.045 | 555,248.0 | -7.81% |
| Apr 08, 2024 | $0.2995 | $0.26 | $0.0395 | 654,674.0 | -6.83% |
| Apr 05, 2024 | $0.29 | $0.2152 | $0.0749 | 2,398,862.0 | +25.05% |
Enservco Corp Stock (ENSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enservco Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enservco Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enservco Corp Stock (ENSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.229 | $0.20 | $0.029 | 1,068,801.0 | -7.04% |
| Apr, 2024 | $0.378 | $0.1912 | $0.1868 | 23,809,480.0 | +14.58% |
| Mar, 2024 | $0.255 | $0.1852 | $0.0698 | 16,902,636.0 | -3.25% |
| Feb, 2024 | $0.2449 | $0.196 | $0.0489 | 3,027,072.0 | -5.71% |
| Jan, 2024 | $0.2666 | $0.1707 | $0.0959 | 5,061,904.0 | -15.87% |
Enservco Corp Stock (ENSV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.3312 | $0.24 | $0.0912 | 3,930,395.0 | -19.49% |
| Nov, 2023 | $0.405 | $0.305 | $0.10 | 2,563,990.0 | -21.73% |
| Oct, 2023 | $0.4957 | $0.31 | $0.1857 | 11,276,092.0 | +4.96% |
| Sep, 2023 | $0.4498 | $0.3335 | $0.1163 | 3,902,352.0 | +17.96% |
| Aug, 2023 | $0.4355 | $0.29 | $0.1455 | 2,933,376.0 | -20.74% |
| Jul, 2023 | $0.4392 | $0.28 | $0.1592 | 5,437,644.0 | +26.63% |
| Jun, 2023 | $0.46 | $0.31 | $0.15 | 4,612,103.0 | -9.61% |
| May, 2023 | $0.46 | $0.301 | $0.159 | 4,968,722.0 | -19.09% |
| Apr, 2023 | $0.69 | $0.3845 | $0.3055 | 16,086,745.0 | -7.37% |
| Mar, 2023 | $0.64 | $0.36 | $0.28 | 4,386,729.0 | -19.48% |
| Feb, 2023 | $1.42 | $0.5411 | $0.8789 | 5,421,557.0 | -53.55% |
| Jan, 2023 | $1.75 | $1.24 | $0.51 | 2,631,264.0 | -22.09% |
Enservco Corp Stock (ENSV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.50 | $1.54 | $0.9582 | 3,281,726.0 | -30.34% |
| Nov, 2022 | $3.22 | $2.30 | $0.92 | 6,151,989.0 | -10.34% |
| Oct, 2022 | $2.77 | $1.27 | $1.50 | 19,128,044.0 | +102.33% |
| Sep, 2022 | $1.79 | $1.12 | $0.6699 | 3,231,543.0 | -21.34% |
| Aug, 2022 | $2.20 | $1.40 | $0.80 | 14,720,919.0 | -3.53% |
| Jul, 2022 | $2.09 | $1.61 | $0.48 | 3,110,361.0 | -13.27% |
| Jun, 2022 | $3.40 | $1.95 | $1.45 | 18,720,398.0 | -18.67% |
| May, 2022 | $3.20 | $1.80 | $1.40 | 14,615,551.0 | -10.07% |
| Apr, 2022 | $3.85 | $1.84 | $2.01 | 40,977,119.0 | -0.74% |
| Mar, 2022 | $8.76 | $1.02 | $7.74 | 275,040,168.0 | +150.00% |
| Feb, 2022 | $1.28 | $0.5502 | $0.7298 | 70,181,430.0 | +60.55% |
| Jan, 2022 | $0.95 | $0.57 | $0.38 | 6,401,444.0 | -21.14% |
4.92%
0.11%
Cap:
|
Volume (24h):