5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-33.77%
3 MONTH PERFORMANCE
-52.27%
6 MONTH PERFORMANCE
-86.67%
YEAR-TO-DATE PERFORMANCE
-63.64%
1 YEAR PERFORMANCE
-90.97%
Enservco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.02 | $0.02 (12.99%) | $0.02 | $0.02 | 168,117 | $973,620 |
| 04/29/2025 | $0.02 | $0.02 (0.54%) | $0.02 | $0.02 | 225,750 | $905,467 |
| 04/28/2025 | $0.02 | $0.02 (-6.76%) | $0.02 | $0.02 | 71,051 | $973,620 |
| 04/25/2025 | $0.02 | $0.02 (3.26%) | $0.02 | $0.02 | 129,963 | $1.08 M |
| 04/24/2025 | $0.02 | $0.02 (-8.33%) | $0.03 | $0.02 | 275,332 | $1.07 M |
| 04/23/2025 | $0.03 | $0.02 (-14.29%) | $0.03 | $0.02 | 35,218 | $1.17 M |
| 04/22/2025 | $0.03 | $0.02 (-4.69%) | $0.03 | $0.02 | 167,264 | $1.21 M |
| 04/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 27,752 | $1.27 M |
| 04/18/2025 | $0.03 | $0.03 (10%) | $0.03 | $0.03 | 1,363 | $1.34 M |
| 04/17/2025 | $0.03 | $0.03 (10%) | $0.03 | $0.03 | 2,086 | $1.34 M |
| 04/16/2025 | $0.02 | $0.03 (3.31%) | $0.03 | $0.02 | 2,909 | $1.22 M |
| 04/15/2025 | $0.02 | $0.02 (1.66%) | $0.03 | $0.02 | 19,212 | $1.19 M |
| 04/14/2025 | $0.03 | $0.03 (3.08%) | $0.03 | $0.02 | 255,134 | $1.30 M |
| 04/11/2025 | $0.03 | $0.03 (-10.33%) | $0.03 | $0.02 | 230,979 | $1.31 M |
| 04/10/2025 | $0.03 | $0.03 (15.38%) | $0.03 | $0.03 | 15,150 | $1.46 M |
| 04/09/2025 | $0.03 | $0.03 (0.74%) | $0.03 | $0.03 | 119,164 | $1.32 M |
| 04/08/2025 | $0.03 | $0.03 (-15.41%) | $0.03 | $0.03 | 18,498 | $1.26 M |
| 04/07/2025 | $0.03 | $0.03 (-1.67%) | $0.03 | $0.03 | 103,447 | $1.44 M |
| 04/04/2025 | $0.03 | $0.03 (-7.12%) | $0.04 | $0.03 | 36,254 | $1.46 M |
| 04/03/2025 | $0.03 | $0.03 (-1.31%) | $0.04 | $0.03 | 33,352 | $1.47 M |
| 04/02/2025 | $0.04 | $0.03 (-19.74%) | $0.04 | $0.03 | 35,749 | $1.48 M |
| 04/01/2025 | $0.03 | $0.04 (23.33%) | $0.04 | $0.03 | 74,592 | $1.80 M |
| 03/31/2025 | $0.03 | $0.04 (25.83%) | $0.04 | $0.03 | 14,364 | $1.85 M |
| 03/28/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 7,725 | $1.47 M |
| 03/27/2025 | $0.03 | $0.03 (-9.25%) | $0.03 | $0.03 | 3,367 | $1.50 M |
| 03/26/2025 | $0.03 | $0.03 (-7.21%) | $0.04 | $0.03 | 3,321 | $1.50 M |
| 03/25/2025 | $0.03 | $0.03 (-0.79%) | $0.04 | $0.03 | 105,211 | $1.54 M |
| 03/24/2025 | $0.03 | $0.03 (6.67%) | $0.03 | $0.03 | 152,090 | $1.56 M |
| 03/21/2025 | $0.04 | $0.03 (-21.43%) | $0.04 | $0.03 | 181,297 | $1.34 M |
| 03/20/2025 | $0.03 | $0.04 (31.68%) | $0.04 | $0.03 | 20,769 | $1.94 M |
| 03/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,112 | $1.75 M |
| 03/18/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,514 | $1.70 M |
| 03/17/2025 | $0.03 | $0.04 (4.32%) | $0.04 | $0.03 | 41,014 | $1.70 M |
| 03/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 15,162 | $1.75 M |
| 03/13/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.03 | 36,632 | $1.75 M |
| 03/12/2025 | $0.04 | $0.04 (15.49%) | $0.04 | $0.03 | 16,761 | $2.00 M |
| 03/11/2025 | $0.03 | $0.04 (37.86%) | $0.04 | $0.03 | 41,359 | $1.88 M |
| 03/10/2025 | $0.03 | $0.03 (-22.78%) | $0.04 | $0.03 | 59,721 | $1.27 M |
| 03/07/2025 | $0.04 | $0.04 (-3.85%) | $0.04 | $0.04 | 5,990 | $1.83 M |
| 03/06/2025 | $0.04 | $0.04 (-13.84%) | $0.04 | $0.04 | 67,300 | $1.88 M |
| 03/05/2025 | $0.04 | $0.05 (21.04%) | $0.05 | $0.04 | 92,485 | $2.38 M |
| 03/04/2025 | $0.04 | $0.04 (0.54%) | $0.04 | $0.04 | 20,049 | $1.80 M |
| 03/03/2025 | $0.04 | $0.04 (-3.95%) | $0.05 | $0.04 | 200,468 | $1.78 M |
| 02/28/2025 | $0.05 | $0.05 (9.53%) | $0.05 | $0.04 | 25,524 | $2.43 M |
| 02/27/2025 | $0.04 | $0.04 (2.74%) | $0.05 | $0.04 | 65,050 | $2.01 M |
| 02/26/2025 | $0.04 | $0.05 (22.25%) | $0.05 | $0.04 | 59,503 | $2.38 M |
| 02/25/2025 | $0.04 | $0.04 (2.43%) | $0.05 | $0.04 | 31,466 | $1.95 M |
| 02/24/2025 | $0.04 | $0.04 (0.26%) | $0.05 | $0.04 | 62,426 | $1.85 M |
| 02/21/2025 | $0.04 | $0.04 (7.87%) | $0.04 | $0.04 | 28,384 | $1.97 M |
| 02/20/2025 | $0.03 | $0.04 (21.67%) | $0.04 | $0.03 | 82,563 | $1.78 M |
| 02/19/2025 | $0.03 | $0.03 (9.06%) | $0.04 | $0.03 | 23,086 | $1.58 M |
| 02/18/2025 | $0.03 | $0.03 (32.18%) | $0.05 | $0.03 | 280,812 | $1.68 M |
| 02/14/2025 | $0.03 | $0.03 (9.7%) | $0.03 | $0.03 | 79,315 | $1.61 M |
| 02/13/2025 | $0.03 | $0.03 (13.67%) | $0.03 | $0.02 | 102,310 | $1.42 M |
| 02/12/2025 | $0.03 | $0.03 (-17.25%) | $0.03 | $0.03 | 126,406 | $1.29 M |
| 02/11/2025 | $0.02 | $0.03 (52.38%) | $0.03 | $0.02 | 154,923 | $1.56 M |
| 02/10/2025 | $0.03 | $0.03 (-5%) | $0.03 | $0.03 | 174,363 | $1.39 M |
| 02/07/2025 | $0.03 | $0.03 (-3.39%) | $0.03 | $0.03 | 104,659 | $1.46 M |
| 02/06/2025 | $0.04 | $0.03 (-20.51%) | $0.04 | $0.03 | 188,795 | $1.51 M |
| 02/05/2025 | $0.03 | $0.04 (1.16%) | $0.04 | $0.03 | 608,978 | $1.70 M |
| 02/04/2025 | $0.04 | $0.04 (-6.96%) | $0.05 | $0.04 | 42,735 | $1.95 M |
| 02/03/2025 | $0.05 | $0.05 (-4.63%) | $0.05 | $0.04 | 52,239 | $2.21 M |
| 01/31/2025 | $0.04 | $0.04 (-2.98%) | $0.05 | $0.04 | 187,420 | $1.98 M |
| 01/30/2025 | $0.04 | $0.04 (4.75%) | $0.05 | $0.04 | 21,342 | $2.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
