Energem Corp.
ENCPNASDAQFinancial Services
$12.25
+$0.11(+0.91%)
Market Cap$64907360
P/E Ratio—
52W High$13.75
52W Low$3.4
Energem Corp.（ENCP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
encp · 日线历史（复权）· FMP · 截至 2024年3月14日
5-Year High5Y
$13.75
Mar 13, 2024
-10.9% from here
5-Year Low5Y
$3.40
Mar 1, 2024
+260.3% from low
IPO Priceadj.
$9.90
Jan 10, 2022
+23.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | $11.92 | $12.25 | $11.88 | $12.25 | $12.25 | 16K | +2.77% |
| Mar 13, 2024 | $12.25 | $13.75 | $11.58 | $12.14 | $12.14 | 21K | -0.90% |
| Mar 12, 2024 | $12.49 | $13.50 | $11.18 | $12.25 | $12.25 | 99K | -1.92% |
| Mar 11, 2024 | $9.28 | $13.47 | $8.39 | $12.01 | $12.01 | 482K | +29.42% |
| Mar 8, 2024 | $8.17 | $9.34 | $8.06 | $8.12 | $8.12 | 24K | -0.61% |
| Mar 7, 2024 | $8.20 | $8.50 | $7.99 | $8.24 | $8.24 | 63K | +0.49% |
| Mar 6, 2024 | $6.94 | $9.50 | $6.94 | $8.30 | $8.30 | 105K | +19.60% |
| Mar 5, 2024 | $5.04 | $7.47 | $5.04 | $6.79 | $6.79 | 361K | +34.72% |
| Mar 4, 2024 | $4.28 | $6.49 | $3.88 | $5.04 | $5.04 | 1.5M | +17.76% |
| Mar 1, 2024 | $12.38 | $13.05 | $3.40 | $3.50 | $3.50 | 256K | -71.73% |
| Feb 29, 2024 | $9.01 | $9.49 | $8.31 | $8.45 | $8.45 | 45K | -6.22% |
| Feb 28, 2024 | $11.11 | $11.92 | $8.21 | $8.21 | $8.21 | 10K | -26.10% |
| Feb 27, 2024 | $12.40 | $12.40 | $10.80 | $11.01 | $11.01 | 36K | -11.21% |
| Feb 26, 2024 | $12.50 | $12.52 | $10.79 | $12.49 | $12.49 | 30K | -0.08% |
| Feb 23, 2024 | $11.50 | $12.30 | $11.50 | $11.72 | $11.72 | 10K | +1.91% |
| Feb 22, 2024 | $11.55 | $11.57 | $11.54 | $11.57 | $11.57 | 1K | +0.17% |
| Feb 21, 2024 | $11.61 | $11.61 | $11.50 | $11.55 | $11.55 | 51K | -0.52% |
| Feb 20, 2024 | $11.03 | $11.88 | $9.36 | $11.60 | $11.60 | 120K | +5.17% |
| Feb 16, 2024 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 5K | -1.20% |
| Feb 15, 2024 | $11.60 | $11.61 | $11.60 | $11.60 | $11.60 | 4K | +0.00% |
Showing 1–20 of 538 records
Annual Stock Price Performance · ENCP
Jan 1 → Dec 31 · 3 years2024+8.3%$11.31 → $12.25
+8.3%
2023+9.6%$10.32 → $11.31
+9.6%
2022+4.2%$9.90 → $10.32
+4.2%
Best Year2023 · +9.6%
Worst Year2022 · +4.2%
Positive Years3 / 3
Avg Annual Return+7.4%
3Y Total Return+23.7%
3Y CAGR~+7.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ENCP?
If you invested $1,000 in ENCP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,237
Total Return+23.7%
CAGR~+5.5% / yr
Profit+$237
Based on Jan 10, 2022 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energem Corp.（ENCP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENCP 历史股价FMP 日线复权 OHLCV