-
5 DAY PERFORMANCE
+104,900.00% -
1 MONTH PERFORMANCE
+41,900.00% -
3 MONTH PERFORMANCE
-17.00% -
6 MONTH PERFORMANCE
-26.97% -
YEAR-TO-DATE PERFORMANCE
-57.82% -
1 YEAR PERFORMANCE
-73.75%
Enviva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 37,433 | $29,779 |
| 10/28/2024 | $0.00 | $0.00 (300%) | $0.00 | $0.00 | 40,002 | $29,779 |
| 10/25/2024 | $0.00 | $0.00 (50%) | $0.00 | $0.00 | 60,117 | $22,334 |
| 10/24/2024 | $0.00 | $0.00 (100%) | $0.00 | $0.00 | 29,516 | $14,889 |
| 10/23/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 23,354 | $29,779 |
| 10/22/2024 | $0.00 | $0.00 (300%) | $0.00 | $0.00 | 315,428 | $29,779 |
| 10/21/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 41,980 | $74,447 |
| 10/18/2024 | $0.00 | $0.00 (11.11%) | $0.00 | $0.00 | 36,310 | $74,447 |
| 10/17/2024 | $0.00 | $0.00 (80%) | $0.00 | $0.00 | 98,716 | |
| 10/16/2024 | $0.00 | $0.00 (-70%) | $0.00 | $0.00 | 259,941 | |
| 10/15/2024 | $0.00 | $0.00 (100%) | $0.00 | $0.00 | 175,575 | $148,894 |
| 10/14/2024 | $0.00 | $0.00 (-47.62%) | $0.00 | $0.00 | 239,919 | $81,892 |
| 10/11/2024 | $0.01 | $0.00 (-35.48%) | $0.01 | $0.00 | 194,935 | $297,788 |
| 10/10/2024 | $0.01 | $0.01 (-38.61%) | $0.02 | $0.01 | 50,817 | $461,571 |
| 10/09/2024 | $0.02 | $0.01 (-25.87%) | $0.03 | $0.00 | 392,111 | $1.11 M |
| 10/08/2024 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 272,369 | $1.86 M |
| 10/07/2024 | $0.01 | $0.07 (885.92%) | $0.11 | $0.01 | 2.81 M | $5.21 M |
| 10/04/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 0 | $31.25 M |
| 10/03/2024 | $0.41 | $0.42 (1.28%) | $0.42 | $0.41 | 135,484 | $31.25 M |
| 10/02/2024 | $0.41 | $0.41 (0.17%) | $0.41 | $0.41 | 93,224 | $30.58 M |
| 10/01/2024 | $0.41 | $0.40 (-0.94%) | $0.41 | $0.39 | 97,749 | $29.87 M |
| 09/30/2024 | $0.41 | $0.40 (-2.22%) | $0.41 | $0.40 | 164,337 | $30.14 M |
| 09/27/2024 | $0.41 | $0.40 (-2.66%) | $0.43 | $0.40 | 317,139 | $29.71 M |
| 09/26/2024 | $0.39 | $0.41 (4.56%) | $0.41 | $0.39 | 71,934 | $30.36 M |
| 09/25/2024 | $0.42 | $0.39 (-5.86%) | $0.42 | $0.39 | 227,261 | $29.28 M |
| 09/24/2024 | $0.40 | $0.40 (-1.49%) | $0.43 | $0.39 | 297,502 | $29.50 M |
| 09/23/2024 | $0.36 | $0.39 (7.99%) | $0.42 | $0.36 | 431,100 | $29.27 M |
| 09/20/2024 | $0.40 | $0.37 (-7.8%) | $0.42 | $0.37 | 439,243 | $27.46 M |
| 09/19/2024 | $0.43 | $0.40 (-5.91%) | $0.44 | $0.40 | 920,693 | $29.77 M |
| 09/18/2024 | $0.42 | $0.42 (0%) | $0.48 | $0.41 | 599,916 | $31.27 M |
| 09/17/2024 | $0.40 | $0.40 (-0.25%) | $0.44 | $0.40 | 202,734 | $29.85 M |
| 09/16/2024 | $0.40 | $0.41 (3.07%) | $0.42 | $0.40 | 204,432 | $30.69 M |
| 09/13/2024 | $0.41 | $0.40 (-2.46%) | $0.42 | $0.40 | 628,800 | $29.77 M |
| 09/12/2024 | $0.40 | $0.41 (1.27%) | $0.42 | $0.40 | 607,058 | $30.16 M |
| 09/11/2024 | $0.42 | $0.41 (-3.26%) | $0.43 | $0.40 | 384,000 | $30.25 M |
| 09/10/2024 | $0.41 | $0.42 (2.36%) | $0.44 | $0.41 | 235,100 | $31.27 M |
| 09/09/2024 | $0.44 | $0.42 (-3.86%) | $0.45 | $0.42 | 324,041 | $31.49 M |
| 09/06/2024 | $0.44 | $0.42 (-4.77%) | $0.46 | $0.41 | 676,100 | $31.19 M |
| 09/05/2024 | $0.47 | $0.44 (-7.38%) | $0.48 | $0.44 | 437,718 | $32.41 M |
| 09/04/2024 | $0.51 | $0.49 (-4.27%) | $0.51 | $0.47 | 336,912 | $36.35 M |
| 09/03/2024 | $0.53 | $0.49 (-6.75%) | $0.54 | $0.49 | 435,200 | $36.79 M |
| 08/30/2024 | $0.52 | $0.53 (0.73%) | $0.54 | $0.52 | 165,936 | $39.23 M |
| 08/29/2024 | $0.51 | $0.49 (-4.1%) | $0.54 | $0.49 | 287,600 | $36.70 M |
| 08/28/2024 | $0.51 | $0.53 (4.47%) | $0.54 | $0.51 | 204,800 | $39.46 M |
| 08/27/2024 | $0.51 | $0.52 (2.55%) | $0.54 | $0.50 | 431,500 | $38.94 M |
| 08/26/2024 | $0.51 | $0.51 (0.37%) | $0.54 | $0.51 | 167,200 | $38.19 M |
| 08/23/2024 | $0.50 | $0.51 (1.97%) | $0.52 | $0.50 | 127,300 | $37.81 M |
| 08/22/2024 | $0.52 | $0.47 (-9.62%) | $0.52 | $0.47 | 224,400 | $34.99 M |
| 08/21/2024 | $0.48 | $0.51 (5.23%) | $0.53 | $0.48 | 246,334 | $37.77 M |
| 08/20/2024 | $0.55 | $0.52 (-6.36%) | $0.55 | $0.51 | 153,410 | $38.34 M |
| 08/19/2024 | $0.54 | $0.51 (-6.24%) | $0.54 | $0.51 | 175,400 | $37.67 M |