Get the Stockscreener App
0.0315
20.65%
-0.0082
ESE Entertainment Inc. Stock (ENTEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.0315 | $0.0315 | $0.00 | 100.0 | -20.65% |
| May 16, 2025 | $0.0397 | $0.0397 | $0.00 | 5,000.0 | +6.72% |
| May 15, 2025 | $0.046 | $0.035 | $0.011 | 6,000.0 | +9.09% |
| May 14, 2025 | $0.0341 | $0.0341 | $0.00 | 25,001.0 | -9.98% |
| May 13, 2025 | $0.0379 | $0.0379 | $0.00 | 121.0 | +5.12% |
| May 12, 2025 | $0.037 | $0.0351 | $0.0019 | 7,000.0 | -2.87% |
| May 07, 2025 | $0.0371 | $0.0371 | $0.00 | 5,000.0 | -4.87% |
| May 06, 2025 | $0.039 | $0.039 | $0.00 | 85,793.0 | -9.93% |
| May 02, 2025 | $0.0433 | $0.0433 | $0.00 | 1,250.0 | +11.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.046 | $0.0315 | $0.0145 | 136,265.0 | -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% |
0.06%
5.71%
Cap:
|
Volume (24h):