-
5 DAY PERFORMANCE
-13.79% -
1 MONTH PERFORMANCE
-65.75% -
3 MONTH PERFORMANCE
-68.75% -
6 MONTH PERFORMANCE
-82.14% -
YEAR-TO-DATE PERFORMANCE
-80.16% -
1 YEAR PERFORMANCE
-86.11%
Enservco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 13,361 | |
| 11/20/2024 | $0.06 | $0.05 (-3.64%) | $0.06 | $0.05 | 488,601 | $1.59 M |
| 11/19/2024 | $0.06 | $0.06 (-8.33%) | $0.07 | $0.05 | 86,108 | $1.65 M |
| 11/18/2024 | $0.06 | $0.06 (9.09%) | $0.07 | $0.05 | 181,651 | $1.80 M |
| 11/15/2024 | $0.08 | $0.06 (-22.67%) | $0.08 | $0.06 | 58,406 | $1.74 M |
| 11/14/2024 | $0.06 | $0.06 (2.56%) | $0.07 | $0.06 | 99,205 | $1.80 M |
| 11/13/2024 | $0.06 | $0.06 (-1.27%) | $0.08 | $0.06 | 186,592 | $1.87 M |
| 11/12/2024 | $0.07 | $0.06 (-10.64%) | $0.07 | $0.06 | 153,853 | $1.89 M |
| 11/11/2024 | $0.06 | $0.07 (19.28%) | $0.08 | $0.06 | 645,986 | $2.24 M |
| 11/08/2024 | $0.08 | $0.07 (-16.67%) | $0.08 | $0.06 | 112,706 | $1.95 M |
| 11/07/2024 | $0.06 | $0.07 (9.98%) | $0.08 | $0.06 | 517,912 | $1.99 M |
| 11/06/2024 | $0.06 | $0.05 (-9.33%) | $0.08 | $0.05 | 1.30 M | |
| 11/05/2024 | $0.07 | $0.06 (-17.14%) | $0.09 | $0.06 | 533,794 | $1.74 M |
| 11/04/2024 | $0.04 | $0.08 (100%) | $0.09 | $0.04 | 1.87 M | $2.40 M |
| 11/01/2024 | $0.15 | $0.15 (-3.59%) | $0.15 | $0.15 | 186,592 | $4.36 M |
| 10/31/2024 | $0.15 | $0.15 (-3.33%) | $0.15 | $0.14 | 838,708 | $4.35 M |
| 10/30/2024 | $0.14 | $0.15 (3.81%) | $0.16 | $0.14 | 416,305 | $4.50 M |
| 10/29/2024 | $0.15 | $0.14 (-4.87%) | $0.15 | $0.14 | 357,000 | $4.34 M |
| 10/28/2024 | $0.14 | $0.15 (6.38%) | $0.15 | $0.14 | 663,800 | $4.50 M |
| 10/25/2024 | $0.15 | $0.15 (-3%) | $0.15 | $0.14 | 765,523 | $4.37 M |
| 10/24/2024 | $0.15 | $0.15 (-0.68%) | $0.15 | $0.13 | 337,147 | $4.38 M |
| 10/23/2024 | $0.15 | $0.14 (-6.27%) | $0.15 | $0.14 | 400,300 | $4.17 M |
| 10/22/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 334,831 | $4.44 M |
| 10/21/2024 | $0.15 | $0.15 (-2.67%) | $0.15 | $0.14 | 375,600 | $4.38 M |
| 10/18/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 232,300 | $4.38 M |
| 10/17/2024 | $0.15 | $0.15 (-4.61%) | $0.15 | $0.14 | 316,024 | $4.35 M |
| 10/16/2024 | $0.15 | $0.15 (0.6%) | $0.15 | $0.14 | 536,414 | $4.50 M |
| 10/15/2024 | $0.15 | $0.15 (0.67%) | $0.16 | $0.14 | 404,000 | $4.53 M |
| 10/14/2024 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.14 | 712,058 | $4.51 M |
| 10/11/2024 | $0.15 | $0.15 (-1.4%) | $0.15 | $0.14 | 295,400 | $4.44 M |
| 10/10/2024 | $0.13 | $0.15 (13.38%) | $0.16 | $0.13 | 2.39 M | $4.50 M |
| 10/09/2024 | $0.14 | $0.14 (-3.09%) | $0.14 | $0.13 | 467,942 | $4.14 M |
| 10/08/2024 | $0.15 | $0.14 (-3.73%) | $0.15 | $0.14 | 432,600 | $4.26 M |
| 10/07/2024 | $0.15 | $0.15 (-2.4%) | $0.16 | $0.14 | 1.85 M | $4.40 M |
| 10/04/2024 | $0.16 | $0.15 (-10.37%) | $0.16 | $0.14 | 1.45 M | $4.36 M |
| 10/03/2024 | $0.15 | $0.16 (4.24%) | $0.18 | $0.15 | 1.78 M | $4.72 M |
| 10/02/2024 | $0.16 | $0.16 (-3.3%) | $0.17 | $0.15 | 1.45 M | $4.67 M |
| 10/01/2024 | $0.13 | $0.16 (18.36%) | $0.17 | $0.13 | 4.57 M | $4.69 M |
| 09/30/2024 | $0.13 | $0.13 (1.33%) | $0.13 | $0.12 | 186,344 | $3.90 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 |