5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-27.69%
3 MONTH PERFORMANCE
-42.43%
6 MONTH PERFORMANCE
-87.89%
3 E Network Technology Group Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.36 | $0.38 (4.25%) | $0.38 | $0.36 | 123.66 K | $4.22 M |
| 12/03/2025 | $0.37 | $0.36 (-3.95%) | $0.38 | $0.36 | 76.70 K | $3.99 M |
| 12/02/2025 | $0.37 | $0.37 (-0.14%) | $0.39 | $0.35 | 177.41 K | $4.16 M |
| 12/01/2025 | $0.39 | $0.39 (0.78%) | $0.44 | $0.37 | 58.61 K | $4.39 M |
| 11/28/2025 | $0.41 | $0.39 (-6.07%) | $0.41 | $0.38 | 59.00 K | $4.33 M |
| 11/26/2025 | $0.37 | $0.41 (10.78%) | $0.44 | $0.37 | 123.80 K | $4.61 M |
| 11/25/2025 | $0.39 | $0.40 (1.55%) | $0.42 | $0.38 | 79.00 K | $4.51 M |
| 11/24/2025 | $0.38 | $0.41 (7.89%) | $0.42 | $0.38 | 120.47 K | $4.61 M |
| 11/21/2025 | $0.44 | $0.37 (-15.33%) | $0.45 | $0.35 | 539.84 K | $4.16 M |
| 11/20/2025 | $0.48 | $0.46 (-4.46%) | $0.49 | $0.42 | 387.81 K | $5.16 M |
| 11/19/2025 | $0.51 | $0.48 (-5.29%) | $0.52 | $0.48 | 126.10 K | $5.43 M |
| 11/18/2025 | $0.51 | $0.50 (-1.56%) | $0.54 | $0.49 | 100.64 K | $5.63 M |
| 11/17/2025 | $0.54 | $0.51 (-5.73%) | $0.54 | $0.50 | 132.50 K | $5.72 M |
| 11/14/2025 | $0.50 | $0.53 (6.13%) | $0.54 | $0.48 | 286.60 K | $5.96 M |
| 11/13/2025 | $0.51 | $0.51 (0.18%) | $0.55 | $0.50 | 199.40 K | $5.75 M |
| 11/12/2025 | $0.51 | $0.53 (2.41%) | $0.53 | $0.50 | 137.20 K | $5.92 M |
| 11/11/2025 | $0.52 | $0.51 (-2%) | $0.53 | $0.49 | 189.24 K | $5.78 M |
| 11/10/2025 | $0.52 | $0.52 (0.33%) | $0.53 | $0.52 | 126.93 K | $5.90 M |
| 11/07/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.51 | 256.50 K | $5.96 M |
| 11/06/2025 | $0.54 | $0.57 (6.34%) | $0.64 | $0.50 | 1.30 M | $6.41 M |
| 11/05/2025 | $0.52 | $0.52 (0.78%) | $0.52 | $0.49 | 2.88 M | $5.84 M |
| 11/04/2025 | $0.50 | $0.51 (2.4%) | $0.52 | $0.49 | 53.02 K | $5.76 M |
| 11/03/2025 | $0.52 | $0.51 (-1.79%) | $0.55 | $0.50 | 60.31 K | $5.75 M |
| 10/31/2025 | $0.50 | $0.51 (1.26%) | $0.54 | $0.49 | 95.93 K | $5.71 M |
| 10/30/2025 | $0.51 | $0.52 (1.29%) | $0.53 | $0.49 | 163.11 K | $5.82 M |
| 10/29/2025 | $0.53 | $0.50 (-5.44%) | $0.57 | $0.50 | 108.20 K | $5.64 M |
| 10/28/2025 | $0.55 | $0.53 (-3.7%) | $0.57 | $0.53 | 163.83 K | $5.98 M |
| 10/27/2025 | $0.54 | $0.56 (3.69%) | $0.59 | $0.54 | 280.10 K | $6.30 M |
| 10/24/2025 | $0.50 | $0.54 (8%) | $0.56 | $0.50 | 246.83 K | $6.08 M |
| 10/23/2025 | $0.48 | $0.51 (5.4%) | $0.53 | $0.48 | 211.10 K | $5.75 M |
| 10/22/2025 | $0.53 | $0.50 (-6.76%) | $0.53 | $0.48 | 390.50 K | $5.57 M |
| 10/21/2025 | $0.55 | $0.53 (-3.32%) | $0.55 | $0.51 | 290.52 K | $5.97 M |
| 10/20/2025 | $0.51 | $0.51 (0.19%) | $0.55 | $0.49 | 539.10 K | $5.79 M |
| 10/17/2025 | $0.53 | $0.54 (1.9%) | $0.61 | $0.51 | 810.10 K | $6.02 M |
| 10/16/2025 | $0.57 | $0.57 (-0.05%) | $0.89 | $0.55 | 44.12 M | $6.45 M |
| 10/15/2025 | $0.47 | $0.49 (3.19%) | $0.52 | $0.47 | 329.65 K | $5.50 M |
| 10/14/2025 | $0.47 | $0.47 (1.81%) | $0.49 | $0.46 | 137.50 K | $5.33 M |
| 10/13/2025 | $0.48 | $0.48 (1.05%) | $0.50 | $0.47 | 157.70 K | $5.41 M |
| 10/10/2025 | $0.55 | $0.49 (-11.13%) | $0.56 | $0.49 | 451.54 K | $5.52 M |
| 10/09/2025 | $0.57 | $0.57 (-0.34%) | $0.59 | $0.56 | 211.80 K | $6.41 M |
| 10/08/2025 | $0.57 | $0.58 (0.73%) | $0.59 | $0.57 | 285.85 K | $6.48 M |
| 10/07/2025 | $0.59 | $0.58 (-2.02%) | $0.60 | $0.57 | 543.40 K | $6.50 M |
| 10/06/2025 | $0.60 | $0.60 (0.84%) | $0.64 | $0.58 | 1.20 M | $6.77 M |
| 10/03/2025 | $0.59 | $0.60 (2.03%) | $0.61 | $0.59 | 409.70 K | $6.77 M |
| 10/02/2025 | $0.60 | $0.60 (-0.6%) | $0.64 | $0.58 | 1.22 M | $6.71 M |
| 10/01/2025 | $0.68 | $0.60 (-11.1%) | $0.72 | $0.60 | 14.89 M | $6.80 M |
| 09/30/2025 | $0.57 | $0.57 (0.25%) | $0.60 | $0.56 | 19.88 M | $6.43 M |
| 09/29/2025 | $0.66 | $0.57 (-12.89%) | $0.66 | $0.56 | 727.92 K | $6.47 M |
| 09/26/2025 | $0.60 | $0.62 (4.2%) | $0.63 | $0.59 | 808.80 K | $6.98 M |
| 09/25/2025 | $0.61 | $0.59 (-4.12%) | $0.62 | $0.58 | 362.40 K | $6.62 M |
| 09/24/2025 | $0.64 | $0.62 (-3.12%) | $0.65 | $0.60 | 378.80 K | $6.92 M |
| 09/23/2025 | $0.68 | $0.64 (-5.63%) | $0.71 | $0.61 | 3.01 M | $7.17 M |
| 09/22/2025 | $0.60 | $0.65 (7.71%) | $0.66 | $0.60 | 1.74 M | $7.29 M |
| 09/19/2025 | $0.63 | $0.60 (-4.23%) | $0.65 | $0.58 | 221.44 K | $6.76 M |
| 09/18/2025 | $0.62 | $0.61 (-1.67%) | $0.67 | $0.60 | 220.60 K | $6.81 M |
| 09/17/2025 | $0.63 | $0.62 (-2.27%) | $0.64 | $0.60 | 162.00 K | $6.93 M |
| 09/16/2025 | $0.64 | $0.62 (-2.91%) | $0.65 | $0.60 | 179.45 K | $6.99 M |
| 09/15/2025 | $0.63 | $0.62 (-2.18%) | $0.69 | $0.57 | 532.02 K | $6.98 M |
| 09/12/2025 | $0.68 | $0.70 (2.65%) | $0.70 | $0.64 | 248.24 K | $7.85 M |
| 09/11/2025 | $0.64 | $0.69 (7.83%) | $0.71 | $0.61 | 679.54 K | $7.76 M |
| 09/10/2025 | $0.72 | $0.69 (-3.64%) | $0.84 | $0.62 | 4.13 M | $7.81 M |
| 09/09/2025 | $0.63 | $0.64 (0.67%) | $0.66 | $0.56 | 6.70 M | $7.15 M |
| 09/08/2025 | $0.62 | $0.64 (2.91%) | $0.74 | $0.62 | 258.82 K | $7.20 M |
| 09/05/2025 | $0.66 | $0.65 (-1.39%) | $0.69 | $0.62 | 273.00 K | $7.33 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.
