-
5 DAY PERFORMANCE
-7.55% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
-48.50% -
6 MONTH PERFORMANCE
-40.00% -
YEAR-TO-DATE PERFORMANCE
-52.38% -
1 YEAR PERFORMANCE
-68.50%
Enservco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.13 | $0.13 (1.33%) | $0.13 | $0.12 | 186,344 | $3.62 M |
| 09/27/2024 | $0.13 | $0.13 (-1.54%) | $0.13 | $0.12 | 221,200 | $3.84 M |
| 09/26/2024 | $0.11 | $0.13 (15.89%) | $0.13 | $0.11 | 1.43 M | $3.90 M |
| 09/25/2024 | $0.12 | $0.12 (-1.86%) | $0.12 | $0.11 | 254,022 | $3.48 M |
| 09/24/2024 | $0.12 | $0.11 (-8%) | $0.12 | $0.11 | 393,107 | $3.32 M |
| 09/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 403,300 | $3.36 M |
| 09/20/2024 | $0.12 | $0.10 (-12.44%) | $0.12 | $0.10 | 880,800 | $3.13 M |
| 09/19/2024 | $0.12 | $0.12 (-4.17%) | $0.12 | $0.11 | 696,422 | $3.45 M |
| 09/18/2024 | $0.14 | $0.12 (-11.02%) | $0.14 | $0.12 | 725,100 | $3.64 M |
| 09/17/2024 | $0.13 | $0.13 (1.17%) | $0.14 | $0.12 | 387,600 | $3.88 M |
| 09/16/2024 | $0.12 | $0.13 (6.5%) | $0.13 | $0.12 | 225,234 | $3.84 M |
| 09/13/2024 | $0.12 | $0.12 (1.67%) | $0.13 | $0.12 | 454,338 | $3.66 M |
| 09/12/2024 | $0.13 | $0.12 (-7.06%) | $0.13 | $0.12 | 178,845 | $3.56 M |
| 09/11/2024 | $0.12 | $0.12 (2.56%) | $0.13 | $0.11 | 433,300 | $3.60 M |
| 09/10/2024 | $0.12 | $0.11 (-2.16%) | $0.12 | $0.11 | 177,714 | $3.41 M |
| 09/09/2024 | $0.12 | $0.12 (-1.02%) | $0.12 | $0.11 | 285,000 | $3.51 M |
| 09/06/2024 | $0.12 | $0.12 (2.61%) | $0.13 | $0.11 | 297,500 | $3.67 M |
| 09/05/2024 | $0.12 | $0.12 (-3.33%) | $0.13 | $0.12 | 303,522 | $3.48 M |
| 09/04/2024 | $0.12 | $0.12 (4.23%) | $0.13 | $0.11 | 341,834 | $3.66 M |
| 09/03/2024 | $0.12 | $0.12 (-1.67%) | $0.13 | $0.11 | 739,729 | $3.54 M |
| 08/30/2024 | $0.13 | $0.12 (-7.46%) | $0.13 | $0.12 | 365,145 | $3.72 M |
| 08/29/2024 | $0.13 | $0.13 (0.23%) | $0.13 | $0.12 | 526,012 | $3.90 M |
| 08/28/2024 | $0.14 | $0.13 (-12.53%) | $0.15 | $0.12 | 1.00 M | $3.75 M |
| 08/27/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.13 | 596,649 | $4.20 M |
| 08/26/2024 | $0.16 | $0.15 (-8%) | $0.16 | $0.14 | 982,221 | $4.42 M |
| 08/23/2024 | $0.16 | $0.15 (-5.89%) | $0.16 | $0.15 | 422,000 | $4.61 M |
| 08/22/2024 | $0.16 | $0.16 (-2.42%) | $0.16 | $0.15 | 325,500 | $4.72 M |
| 08/21/2024 | $0.17 | $0.16 (-5.33%) | $0.17 | $0.15 | 330,641 | $4.81 M |
| 08/20/2024 | $0.16 | $0.17 (3.94%) | $0.17 | $0.15 | 508,705 | $4.99 M |
| 08/19/2024 | $0.17 | $0.16 (-7.06%) | $0.17 | $0.15 | 874,800 | $4.75 M |
| 08/16/2024 | $0.17 | $0.16 (-4.42%) | $0.17 | $0.16 | 1.14 M | $4.75 M |
| 08/15/2024 | $0.18 | $0.17 (-6.17%) | $0.18 | $0.16 | 321,400 | $5.07 M |
| 08/14/2024 | $0.20 | $0.18 (-11.6%) | $0.20 | $0.17 | 397,500 | $5.31 M |
| 08/13/2024 | $0.18 | $0.18 (2.51%) | $0.18 | $0.17 | 287,600 | $5.41 M |
| 08/12/2024 | $0.18 | $0.18 (1.4%) | $0.19 | $0.17 | 1.89 M | $5.44 M |
| 08/09/2024 | $0.18 | $0.17 (-8.33%) | $0.18 | $0.17 | 331,400 | $4.44 M |
| 08/08/2024 | $0.17 | $0.16 (-7.47%) | $0.18 | $0.16 | 1.00 M | $4.34 M |
| 08/07/2024 | $0.18 | $0.17 (-5.56%) | $0.19 | $0.17 | 1.06 M | $4.58 M |
| 08/06/2024 | $0.19 | $0.18 (-6.84%) | $0.19 | $0.17 | 386,000 | $4.77 M |
| 08/05/2024 | $0.19 | $0.19 (-0.53%) | $0.19 | $0.15 | 1.16 M | $5.04 M |
| 08/02/2024 | $0.20 | $0.18 (-8.76%) | $0.20 | $0.17 | 529,413 | $4.79 M |
| 08/01/2024 | $0.20 | $0.20 (0.2%) | $0.20 | $0.19 | 280,046 | $5.31 M |
| 07/31/2024 | $0.19 | $0.19 (-0.21%) | $0.20 | $0.19 | 474,600 | $5.17 M |
| 07/30/2024 | $0.20 | $0.20 (0.66%) | $0.21 | $0.18 | 427,221 | $5.34 M |
| 07/29/2024 | $0.21 | $0.20 (-6.6%) | $0.21 | $0.19 | 386,600 | $5.33 M |
| 07/26/2024 | $0.21 | $0.20 (-4.72%) | $0.21 | $0.19 | 261,200 | $5.39 M |
| 07/25/2024 | $0.20 | $0.20 (-1.75%) | $0.21 | $0.19 | 515,100 | $5.28 M |
| 07/24/2024 | $0.21 | $0.19 (-9.26%) | $0.21 | $0.19 | 481,739 | $5.12 M |
| 07/23/2024 | $0.21 | $0.19 (-8.95%) | $0.21 | $0.19 | 676,800 | $5.15 M |
| 07/22/2024 | $0.22 | $0.21 (-5.62%) | $0.22 | $0.20 | 409,845 | $5.52 M |
| 07/19/2024 | $0.23 | $0.22 (-8.39%) | $0.24 | $0.21 | 701,872 | $5.79 M |
| 07/18/2024 | $0.22 | $0.24 (10.52%) | $0.24 | $0.21 | 406,242 | $6.45 M |
| 07/17/2024 | $0.22 | $0.21 (-5.83%) | $0.23 | $0.21 | 245,522 | $5.66 M |
| 07/16/2024 | $0.21 | $0.22 (5.29%) | $0.23 | $0.21 | 654,513 | $5.90 M |
| 07/15/2024 | $0.27 | $0.23 (-14.87%) | $0.27 | $0.23 | 282,595 | $6.26 M |
| 07/12/2024 | $0.26 | $0.26 (0.85%) | $0.27 | $0.24 | 408,706 | $7.00 M |
| 07/11/2024 | $0.26 | $0.25 (-4.45%) | $0.26 | $0.25 | 208,497 | $6.60 M |
| 07/10/2024 | $0.24 | $0.25 (3.78%) | $0.25 | $0.23 | 361,340 | $6.65 M |
| 07/09/2024 | $0.22 | $0.23 (4.95%) | $0.24 | $0.22 | 64,469 | $6.28 M |
| 07/08/2024 | $0.23 | $0.23 (0.39%) | $0.24 | $0.22 | 188,613 | $6.22 M |
| 07/05/2024 | $0.23 | $0.23 (-1.43%) | $0.24 | $0.23 | 123,769 | $6.11 M |
| 07/03/2024 | $0.22 | $0.23 (2.74%) | $0.23 | $0.21 | 98,139 | $6.06 M |
| 07/02/2024 | $0.23 | $0.23 (-1.27%) | $0.23 | $0.22 | 65,075 | $6.10 M |
| 07/01/2024 | $0.23 | $0.23 (1.3%) | $0.24 | $0.23 | 90,150 | $6.28 M |