Get the Stockscreener App
0.0566
5.51%
-0.0033
ESE Entertainment Inc. Stock (ENTEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $0.0566 | $0.0475 | $0.0091 | 1,925.0 | -5.51% |
| Dec 10, 2025 | $0.0607 | $0.0595 | $0.00118 | 21,593.0 | -1.96% |
| Dec 09, 2025 | $0.0736 | $0.057 | $0.0166 | 56,326.0 | -15.14% |
| Dec 08, 2025 | $0.0759 | $0.0619 | $0.014 | 53,782.0 | +19.60% |
| Dec 05, 2025 | $0.064 | $0.0602 | $0.0038 | 2,600.0 | -4.60% |
| Dec 04, 2025 | $0.0678 | $0.0531 | $0.0147 | 16,393.0 | +12.68% |
| Dec 03, 2025 | $0.0638 | $0.05 | $0.0138 | 8,375.0 | +4.48% |
| Dec 02, 2025 | $0.059 | $0.0475 | $0.0115 | 250,131.0 | -2.55% |
| Dec 01, 2025 | $0.06 | $0.0475 | $0.0125 | 46,466.0 | +6.14% |
| Nov 28, 2025 | $0.0526 | $0.0475 | $0.00505 | 46,099.0 | -9.47% |
| Nov 26, 2025 | $0.0572 | $0.0527 | $0.00454 | 55,281.0 | +4.31% |
| Nov 25, 2025 | $0.062 | $0.0524 | $0.0096 | 24,200.0 | +3.44% |
| Nov 24, 2025 | $0.062 | $0.0475 | $0.0145 | 137,750.0 | -3.19% |
| Nov 21, 2025 | $0.0548 | $0.045 | $0.0098 | 36,999.0 | +11.84% |
| Nov 20, 2025 | $0.0675 | $0.049 | $0.0185 | 240,984.0 | -15.81% |
| Nov 19, 2025 | $0.0675 | $0.0582 | $0.0093 | 10,177.0 | -7.33% |
| Nov 18, 2025 | $0.07 | $0.0521 | $0.0179 | 158,394.0 | -3.08% |
ESE Entertainment Inc. Stock (ENTEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ESE Entertainment Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ESE Entertainment Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
ESE Entertainment Inc. Stock (ENTEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0759 | $0.0475 | $0.0284 | 457,591.0 | +9.22% |
| Nov, 2025 | $0.107 | $0.045 | $0.062 | 2,150,783.0 | -43.67% |
| Oct, 2025 | $0.1495 | $0.048 | $0.1015 | 12,937,026.0 | +84.37% |
| Sep, 2025 | $0.0615 | $0.043 | $0.0185 | 299,668.0 | -21.91% |
| Aug, 2025 | $0.0665 | $0.04 | $0.0265 | 262,716.0 | +35.67% |
| Jul, 2025 | $0.0522 | $0.0164 | $0.0358 | 334,923.0 | +105.50% |
| Jun, 2025 | $0.0368 | $0.016 | $0.0208 | 246,403.0 | -27.24% |
| May, 2025 | $0.046 | $0.031 | $0.015 | 149,760.0 | -24.14% |
| Apr, 2025 | $0.0433 | $0.0297 | $0.0136 | 263,193.0 | +0.79% |
| Mar, 2025 | $0.0518 | $0.0383 | $0.0135 | 349,713.0 | -17.57% |
| Feb, 2025 | $0.0542 | $0.043 | $0.0112 | 105,165.0 | -2.57% |
| Jan, 2025 | $0.054 | $0.0326 | $0.0214 | 442,968.0 | +35.71% |
ESE Entertainment Inc. Stock (ENTEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0468 | $0.036 | $0.0108 | 377,578.0 | -15.45% |
| Nov, 2024 | $0.07 | $0.045 | $0.025 | 651,526.0 | -24.96% |
| Oct, 2024 | $0.10 | $0.0564 | $0.0436 | 550,939.0 | -10.39% |
| Sep, 2024 | $0.092 | $0.0503 | $0.0418 | 1,089,664.0 | +33.27% |
| Aug, 2024 | $0.066 | $0.0457 | $0.0203 | 1,224,874.0 | -17.13% |
| Jul, 2024 | $0.09 | $0.0467 | $0.0433 | 3,481,163.0 | -17.07% |
| Jun, 2024 | $0.1129 | $0.0733 | $0.0396 | 4,316,647.0 | -15.46% |
| May, 2024 | $0.098 | $0.065 | $0.033 | 2,870,335.0 | +37.98% |
| Apr, 2024 | $0.1046 | $0.0568 | $0.0478 | 8,129,504.0 | +41.45% |
| Mar, 2024 | $0.0569 | $0.0437 | $0.0132 | 92,992.0 | +7.69% |
| Feb, 2024 | $0.0723 | $0.0428 | $0.0295 | 84,580.0 | -37.94% |
| Jan, 2024 | $0.0963 | $0.041 | $0.0553 | 252,674.0 | +33.26% |
ESE Entertainment Inc. Stock (ENTEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.076 | $0.051 | $0.025 | 395,018.0 | +3.33% |
| Nov, 2023 | $0.0725 | $0.043 | $0.0295 | 661,009.0 | -27.81% |
| Oct, 2023 | $0.1072 | $0.07 | $0.0372 | 69,746.0 | -32.48% |
| Sep, 2023 | $0.1627 | $0.095 | $0.0677 | 113,262.0 | -20.28% |
| Aug, 2023 | $0.1992 | $0.1278 | $0.0714 | 168,134.0 | -13.15% |
| Jul, 2023 | $0.1704 | $0.092 | $0.0784 | 254,270.0 | +44.21% |
| Jun, 2023 | $0.1331 | $0.0713 | $0.0618 | 586,627.0 | -12.64% |
| May, 2023 | $0.1853 | $0.1222 | $0.0631 | 405,777.0 | -22.70% |
| Apr, 2023 | $0.2232 | $0.1639 | $0.0593 | 325,578.0 | -25.32% |
| Mar, 2023 | $0.3108 | $0.1849 | $0.1259 | 633,328.0 | -22.83% |
| Feb, 2023 | $0.31 | $0.2791 | $0.0309 | 134,674.0 | -4.79% |
| Jan, 2023 | $0.3599 | $0.2524 | $0.1075 | 226,784.0 | +19.77% |
5.71%
0.34%
Cap:
|
Volume (24h):