5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+183.46%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-34.15%
YEAR-TO-DATE PERFORMANCE
+157.14%
1 YEAR PERFORMANCE
-23.94%
ENGlobal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $1.28 | $1.08 (-15.62%) | $1.28 | $1.08 | 261,585 | $5.57 M |
| 01/15/2025 | $0.44 | $0.44 (0%) | $0.46 | $0.38 | 16,404 | $2.27 M |
| 01/14/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.38 | 2,927 | $2.17 M |
| 01/13/2025 | $0.39 | $0.37 (-5.14%) | $0.39 | $0.34 | 3,217 | $1.91 M |
| 01/10/2025 | $0.37 | $0.42 (13.48%) | $0.44 | $0.34 | 23,516 | |
| 01/03/2025 | $0.47 | $0.44 (-5.32%) | $0.47 | $0.37 | 8,820 | $2.29 M |
| 01/02/2025 | $0.37 | $0.45 (21.51%) | $0.45 | $0.37 | 3,799 | $2.32 M |
| 12/31/2024 | $0.32 | $0.42 (31.25%) | $0.47 | $0.32 | 47,973 | $2.17 M |
| 12/30/2024 | $0.38 | $0.36 (-5.43%) | $0.47 | $0.35 | 17,654 | $1.85 M |
| 12/27/2024 | $0.34 | $0.45 (32.35%) | $0.45 | $0.34 | 39,494 | $2.32 M |
| 12/26/2024 | $0.33 | $0.40 (20.14%) | $0.46 | $0.33 | 21,894 | |
| 12/24/2024 | $0.38 | $0.43 (11.6%) | $0.43 | $0.32 | 9,394 | $2.19 M |
| 12/23/2024 | $0.39 | $0.38 (-2.31%) | $0.45 | $0.38 | 6,253 | $1.96 M |
| 12/20/2024 | $0.51 | $0.38 (-25.29%) | $0.51 | $0.35 | 5,236 | $1.96 M |
| 12/19/2024 | $0.37 | $0.39 (4.05%) | $0.47 | $0.37 | 19,384 | $1.99 M |
| 12/18/2024 | $0.39 | $0.39 (0.08%) | $0.42 | $0.37 | 32,628 | $2.01 M |
| 12/17/2024 | $0.43 | $0.37 (-13.85%) | $0.43 | $0.35 | 12,950 | $1.91 M |
| 12/16/2024 | $0.45 | $0.39 (-13.57%) | $0.49 | $0.35 | 47,193 | $2.01 M |
| 12/13/2024 | $0.47 | $0.50 (6.16%) | $0.58 | $0.40 | 69,745 | $2.58 M |
| 12/12/2024 | $0.54 | $0.52 (-3.15%) | $0.59 | $0.47 | 101,012 | |
| 12/11/2024 | $0.63 | $0.58 (-8.89%) | $0.65 | $0.54 | 31,055 | |
| 12/10/2024 | $0.62 | $0.65 (4.85%) | $0.77 | $0.62 | 36,998 | $3.35 M |
| 12/09/2024 | $0.75 | $0.64 (-15.33%) | $0.88 | $0.60 | 291,481 | $3.27 M |
| 12/06/2024 | $0.52 | $0.78 (51.44%) | $0.94 | $0.52 | 209,758 | $4.02 M |
| 12/05/2024 | $1.28 | $1.08 (-15.62%) | $1.34 | $1.08 | 373,909 | $5.57 M |
| 12/04/2024 | $1.34 | $1.28 (-4.12%) | $1.34 | $1.28 | 14,913 | $6.60 M |
| 12/03/2024 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.29 | 52,890 | $6.81 M |
| 12/02/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.31 | 18,545 | $7.12 M |
| 11/29/2024 | $1.33 | $1.34 (0.75%) | $1.39 | $1.32 | 11,300 | $6.91 M |
| 11/27/2024 | $1.40 | $1.34 (-4.29%) | $1.43 | $1.34 | 20,012 | $6.91 M |
| 11/26/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 23,231 | $6.91 M |
| 11/25/2024 | $1.31 | $1.30 (-0.76%) | $1.52 | $1.29 | 68,972 | $6.70 M |
| 11/22/2024 | $1.26 | $1.36 (7.94%) | $1.36 | $1.26 | 20,228 | $7.01 M |
| 11/21/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.21 | 16,171 | $6.50 M |
| 11/20/2024 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 23,424 | $6.55 M |
| 11/19/2024 | $1.29 | $1.32 (2.33%) | $1.39 | $1.23 | 15,600 | $6.81 M |
| 11/18/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 17,200 | $6.65 M |
| 11/15/2024 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.21 | 23,809 | $6.55 M |
| 11/14/2024 | $1.40 | $1.39 (-0.71%) | $1.50 | $1.35 | 22,700 | $7.17 M |
| 11/13/2024 | $1.66 | $1.42 (-14.46%) | $1.66 | $1.29 | 74,403 | $7.32 M |
| 11/12/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 9,900 | $6.81 M |
| 11/11/2024 | $1.29 | $1.42 (10.08%) | $1.47 | $1.27 | 51,327 | $7.32 M |
| 11/08/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.26 | 17,508 | $6.65 M |
| 11/07/2024 | $1.34 | $1.29 (-3.73%) | $1.41 | $1.26 | 47,500 | $6.65 M |
| 11/06/2024 | $1.46 | $1.35 (-7.53%) | $1.50 | $1.25 | 33,113 | $6.96 M |
| 11/05/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.30 | 10,700 | $7.17 M |
| 11/04/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.30 | 4,966 | $7.01 M |
| 11/01/2024 | $1.32 | $1.35 (2.27%) | $1.39 | $1.32 | 1,213 | $6.96 M |
| 10/31/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.27 | 1,610 | $6.70 M |
| 10/30/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 13,300 | $6.76 M |
| 10/29/2024 | $1.33 | $1.33 (0%) | $1.40 | $1.33 | 6,800 | $6.86 M |
| 10/28/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 2,800 | $7.12 M |
| 10/25/2024 | $1.32 | $1.43 (8.33%) | $1.45 | $1.31 | 21,763 | $7.37 M |
| 10/24/2024 | $1.35 | $1.31 (-2.96%) | $1.41 | $1.30 | 26,411 | $6.76 M |
| 10/23/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.34 | 2,704 | $7.27 M |
| 10/22/2024 | $1.35 | $1.39 (2.96%) | $1.41 | $1.33 | 41,300 | $7.17 M |
| 10/21/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.26 | 82,800 | $6.96 M |