5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
+27.66%
3 MONTH PERFORMANCE
-53.78%
6 MONTH PERFORMANCE
-71.50%
YEAR-TO-DATE PERFORMANCE
-76.19%
1 YEAR PERFORMANCE
-77.56%
Enservco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.06 | $0.05 (-16%) | $0.07 | $0.05 | 115,923 | $1.58 M |
| 12/23/2024 | $0.06 | $0.06 (0.09%) | $0.06 | $0.05 | 210,677 | $1.65 M |
| 12/20/2024 | $0.09 | $0.07 (-20.45%) | $0.10 | $0.06 | 512,526 | $2.10 M |
| 12/19/2024 | $0.10 | $0.09 (-12.96%) | $0.10 | $0.09 | 101,531 | $2.64 M |
| 12/18/2024 | $0.08 | $0.09 (9.62%) | $0.10 | $0.08 | 84,208 | $2.63 M |
| 12/17/2024 | $0.08 | $0.10 (22.5%) | $0.11 | $0.07 | 45,961 | $2.94 M |
| 12/16/2024 | $0.09 | $0.09 (-6.18%) | $0.12 | $0.07 | 180,106 | $2.55 M |
| 12/13/2024 | $0.13 | $0.09 (-29.77%) | $0.13 | $0.08 | 245,874 | $2.72 M |
| 12/12/2024 | $0.06 | $0.09 (45.16%) | $0.09 | $0.06 | 343,484 | $2.70 M |
| 12/11/2024 | $0.06 | $0.07 (33.64%) | $0.08 | $0.06 | 390,034 | $2.21 M |
| 12/10/2024 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.06 | 111,011 | $1.80 M |
| 12/09/2024 | $0.06 | $0.07 (18.62%) | $0.07 | $0.06 | 160,562 | $2.07 M |
| 12/06/2024 | $0.06 | $0.06 (-7.2%) | $0.06 | $0.05 | 47,883 | $1.74 M |
| 12/05/2024 | $0.07 | $0.06 (-4.58%) | $0.07 | $0.04 | 381,989 | $1.88 M |
| 12/04/2024 | $0.07 | $0.06 (-17.14%) | $0.07 | $0.06 | 61,595 | $1.74 M |
| 12/03/2024 | $0.05 | $0.07 (37.25%) | $0.07 | $0.05 | 52,328 | $2.10 M |
| 12/02/2024 | $0.05 | $0.07 (25.96%) | $0.08 | $0.05 | 143,369 | $1.97 M |
| 11/29/2024 | $0.06 | $0.05 (-13.33%) | $0.07 | $0.05 | 71,739 | $1.56 M |
| 11/27/2024 | $0.04 | $0.05 (19.05%) | $0.06 | $0.04 | 190,517 | $1.50 M |
| 11/26/2024 | $0.03 | $0.05 (42.42%) | $0.05 | $0.03 | 304,162 | $1.41 M |
| 11/25/2024 | $0.05 | $0.04 (-12%) | $0.06 | $0.04 | 203,380 | $1.32 M |
| 11/22/2024 | $0.05 | $0.05 (2.14%) | $0.06 | $0.03 | 186,592 | $1.50 M |
| 11/21/2024 | $0.06 | $0.05 (-9.67%) | $0.06 | $0.05 | 186,592 | $1.63 M |
| 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 |