-
5 DAY PERFORMANCE
-1.22% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
-21.82% -
6 MONTH PERFORMANCE
-42.62% -
YEAR-TO-DATE PERFORMANCE
-56.82% -
1 YEAR PERFORMANCE
-94.81%
Enviva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $0.44 | $0.42 (-3.86%) | $0.45 | $0.42 | 323,111 | $31.49 M |
| 09/06/2024 | $0.44 | $0.42 (-4.77%) | $0.46 | $0.41 | 676,081 | $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 |
| 08/16/2024 | $0.57 | $0.54 (-5.01%) | $0.65 | $0.51 | 1.28 M | $40.20 M |
| 08/15/2024 | $0.45 | $0.57 (26.73%) | $0.60 | $0.44 | 1.34 M | $42.36 M |
| 08/14/2024 | $0.47 | $0.43 (-9.53%) | $0.49 | $0.42 | 108,100 | $31.65 M |
| 08/13/2024 | $0.42 | $0.43 (2.19%) | $0.46 | $0.42 | 212,483 | $31.95 M |
| 08/12/2024 | $0.45 | $0.43 (-3.84%) | $0.47 | $0.43 | 285,400 | $32.21 M |
| 08/09/2024 | $0.48 | $0.44 (-7.77%) | $0.48 | $0.43 | 297,039 | $32.62 M |
| 08/08/2024 | $0.46 | $0.46 (-1%) | $0.47 | $0.43 | 182,402 | $34.03 M |
| 08/07/2024 | $0.50 | $0.43 (-12.92%) | $0.50 | $0.42 | 179,200 | $32.22 M |
| 08/06/2024 | $0.36 | $0.49 (34.72%) | $0.50 | $0.36 | 917,700 | $36.11 M |
| 08/05/2024 | $0.40 | $0.42 (4.07%) | $0.43 | $0.40 | 250,727 | $30.99 M |
| 08/02/2024 | $0.43 | $0.44 (1.18%) | $0.44 | $0.42 | 163,012 | $32.56 M |
| 08/01/2024 | $0.47 | $0.42 (-8.66%) | $0.47 | $0.42 | 121,200 | $31.63 M |
| 07/31/2024 | $0.41 | $0.42 (2.95%) | $0.45 | $0.40 | 547,700 | $31.42 M |
| 07/30/2024 | $0.39 | $0.40 (3%) | $0.41 | $0.38 | 329,706 | $29.91 M |
| 07/29/2024 | $0.40 | $0.39 (-2.55%) | $0.40 | $0.38 | 189,729 | $29.02 M |
| 07/26/2024 | $0.39 | $0.39 (1.21%) | $0.40 | $0.39 | 186,900 | $29.31 M |
| 07/25/2024 | $0.40 | $0.39 (-1.53%) | $0.40 | $0.39 | 286,705 | $29.32 M |
| 07/24/2024 | $0.41 | $0.39 (-4.93%) | $0.41 | $0.38 | 102,400 | $29.02 M |
| 07/23/2024 | $0.40 | $0.40 (1.18%) | $0.40 | $0.38 | 222,019 | $29.93 M |
| 07/22/2024 | $0.40 | $0.39 (-3.47%) | $0.40 | $0.37 | 411,068 | $29.03 M |
| 07/19/2024 | $0.41 | $0.40 (-1.98%) | $0.41 | $0.39 | 178,730 | $29.56 M |
| 07/18/2024 | $0.40 | $0.39 (-1.53%) | $0.41 | $0.38 | 290,650 | $29.31 M |
| 07/17/2024 | $0.42 | $0.39 (-7.69%) | $0.42 | $0.38 | 576,158 | $28.76 M |
| 07/16/2024 | $0.43 | $0.41 (-4.23%) | $0.43 | $0.41 | 182,136 | $30.66 M |
| 07/15/2024 | $0.42 | $0.42 (0.17%) | $0.43 | $0.41 | 354,393 | $31.27 M |
| 07/12/2024 | $0.41 | $0.42 (1.83%) | $0.43 | $0.41 | 173,337 | $31.10 M |
| 07/11/2024 | $0.42 | $0.42 (0.17%) | $0.43 | $0.41 | 172,977 | $31.27 M |
| 07/10/2024 | $0.43 | $0.42 (-2.71%) | $0.43 | $0.41 | 214,192 | $31.22 M |
| 07/09/2024 | $0.43 | $0.43 (-0.23%) | $0.44 | $0.42 | 309,595 | $31.94 M |
| 07/08/2024 | $0.42 | $0.43 (2.57%) | $0.44 | $0.41 | 263,966 | $32.07 M |
| 07/05/2024 | $0.44 | $0.42 (-3.63%) | $0.44 | $0.41 | 295,069 | $31.21 M |
| 07/03/2024 | $0.43 | $0.45 (4.96%) | $0.45 | $0.42 | 220,554 | $33.21 M |
| 07/02/2024 | $0.44 | $0.42 (-3.76%) | $0.44 | $0.42 | 214,161 | $31.45 M |
| 07/01/2024 | $0.42 | $0.43 (1.33%) | $0.43 | $0.42 | 254,449 | $31.77 M |
| 06/28/2024 | $0.44 | $0.43 (-2.27%) | $0.45 | $0.42 | 220,085 | $32.01 M |
| 06/27/2024 | $0.44 | $0.45 (1.73%) | $0.46 | $0.42 | 397,577 | $33.32 M |
| 06/26/2024 | $0.47 | $0.45 (-3.62%) | $0.47 | $0.42 | 196,661 | $33.72 M |
| 06/25/2024 | $0.45 | $0.47 (3.82%) | $0.47 | $0.44 | 341,905 | $34.78 M |
| 06/24/2024 | $0.46 | $0.46 (-1.07%) | $0.48 | $0.43 | 268,909 | $33.88 M |
| 06/21/2024 | $0.46 | $0.45 (-2.39%) | $0.48 | $0.41 | 664,075 | $33.43 M |
| 06/20/2024 | $0.51 | $0.46 (-10.59%) | $0.52 | $0.44 | 326,197 | $33.95 M |
| 06/18/2024 | $0.47 | $0.48 (1.19%) | $0.49 | $0.46 | 402,411 | $35.51 M |
| 06/17/2024 | $0.45 | $0.49 (9.19%) | $0.52 | $0.45 | 541,618 | $36.81 M |
| 06/14/2024 | $0.55 | $0.49 (-11.16%) | $0.56 | $0.48 | 542,584 | $36.37 M |
| 06/13/2024 | $0.54 | $0.54 (0.85%) | $0.56 | $0.54 | 239,287 | $40.52 M |
| 06/12/2024 | $0.59 | $0.54 (-9.09%) | $0.59 | $0.53 | 370,843 | $40.00 M |
| 06/11/2024 | $0.58 | $0.56 (-4.31%) | $0.58 | $0.53 | 299,681 | $41.32 M |
| 06/10/2024 | $0.58 | $0.55 (-5.17%) | $0.58 | $0.55 | 415,568 | $40.95 M |