5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+88.82%
3 MONTH PERFORMANCE
-44.44%
6 MONTH PERFORMANCE
-57.81%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-74.23%
Enservco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.03 | $0.04 (44.88%) | $0.04 | $0.03 | 10,529 | $2.00 M |
| 03/11/2025 | $0.03 | $0.04 (37.86%) | $0.04 | $0.03 | 41,359 | $1.88 M |
| 03/10/2025 | $0.03 | $0.03 (-22.78%) | $0.04 | $0.03 | 59,721 | $1.27 M |
| 03/07/2025 | $0.04 | $0.04 (-3.85%) | $0.04 | $0.04 | 5,990 | $1.83 M |
| 03/06/2025 | $0.04 | $0.04 (-13.84%) | $0.04 | $0.04 | 67,300 | $1.88 M |
| 03/05/2025 | $0.04 | $0.05 (21.04%) | $0.05 | $0.04 | 92,485 | $2.38 M |
| 03/04/2025 | $0.04 | $0.04 (0.54%) | $0.04 | $0.04 | 20,049 | $1.80 M |
| 03/03/2025 | $0.04 | $0.04 (-3.95%) | $0.05 | $0.04 | 200,468 | $1.78 M |
| 02/28/2025 | $0.05 | $0.05 (9.53%) | $0.05 | $0.04 | 25,524 | $2.43 M |
| 02/27/2025 | $0.04 | $0.04 (2.74%) | $0.05 | $0.04 | 65,050 | $2.01 M |
| 02/26/2025 | $0.04 | $0.05 (22.25%) | $0.05 | $0.04 | 59,503 | $2.38 M |
| 02/25/2025 | $0.04 | $0.04 (2.43%) | $0.05 | $0.04 | 31,466 | $1.95 M |
| 02/24/2025 | $0.04 | $0.04 (0.26%) | $0.05 | $0.04 | 62,426 | $1.85 M |
| 02/21/2025 | $0.04 | $0.04 (7.87%) | $0.04 | $0.04 | 28,384 | $1.97 M |
| 02/20/2025 | $0.03 | $0.04 (21.67%) | $0.04 | $0.03 | 82,563 | $1.78 M |
| 02/19/2025 | $0.03 | $0.03 (9.06%) | $0.04 | $0.03 | 23,086 | $1.58 M |
| 02/18/2025 | $0.03 | $0.03 (32.18%) | $0.05 | $0.03 | 280,812 | $1.68 M |
| 02/14/2025 | $0.03 | $0.03 (9.7%) | $0.03 | $0.03 | 79,315 | $1.61 M |
| 02/13/2025 | $0.03 | $0.03 (13.67%) | $0.03 | $0.02 | 102,310 | $1.42 M |
| 02/12/2025 | $0.03 | $0.03 (-17.25%) | $0.03 | $0.03 | 126,406 | $1.29 M |
| 02/11/2025 | $0.02 | $0.03 (52.38%) | $0.03 | $0.02 | 154,923 | $1.56 M |
| 02/10/2025 | $0.03 | $0.03 (-5%) | $0.03 | $0.03 | 174,363 | $1.39 M |
| 02/07/2025 | $0.03 | $0.03 (-3.39%) | $0.03 | $0.03 | 104,659 | $1.46 M |
| 02/06/2025 | $0.04 | $0.03 (-20.51%) | $0.04 | $0.03 | 188,795 | $1.51 M |
| 02/05/2025 | $0.03 | $0.04 (1.16%) | $0.04 | $0.03 | 608,978 | $1.70 M |
| 02/04/2025 | $0.04 | $0.04 (-6.96%) | $0.05 | $0.04 | 42,735 | $1.95 M |
| 02/03/2025 | $0.05 | $0.05 (-4.63%) | $0.05 | $0.04 | 52,239 | $2.21 M |
| 01/31/2025 | $0.04 | $0.04 (-2.98%) | $0.05 | $0.04 | 187,420 | $1.98 M |
| 01/30/2025 | $0.04 | $0.04 (4.75%) | $0.05 | $0.04 | 21,342 | $2.04 M |
| 01/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 45,006 | $2.34 M |
| 01/28/2025 | $0.05 | $0.05 (9.42%) | $0.05 | $0.04 | 59,293 | $2.48 M |
| 01/27/2025 | $0.06 | $0.05 (-16.13%) | $0.08 | $0.05 | 213,218 | $2.53 M |
| 01/24/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 35,161 | $3.02 M |
| 01/23/2025 | $0.05 | $0.06 (31.91%) | $0.09 | $0.05 | 317,472 | $3.02 M |
| 01/22/2025 | $0.05 | $0.07 (42.86%) | $0.08 | $0.04 | 417,927 | $3.16 M |
| 01/21/2025 | $0.03 | $0.06 (81.82%) | $0.08 | $0.03 | 1.02 M | $2.92 M |
| 01/17/2025 | $0.03 | $0.03 (11.11%) | $0.04 | $0.03 | 197,256 | $1.46 M |
| 01/16/2025 | $0.03 | $0.03 (0.32%) | $0.04 | $0.03 | 64,523 | $1.51 M |
| 01/15/2025 | $0.04 | $0.03 (-22.37%) | $0.04 | $0.03 | 262,830 | $1.51 M |
| 01/14/2025 | $0.04 | $0.03 (-3.13%) | $0.04 | $0.03 | 65,909 | $1.66 M |
| 01/13/2025 | $0.04 | $0.04 (-3.17%) | $0.04 | $0.03 | 47,067 | $1.71 M |
| 01/10/2025 | $0.04 | $0.04 (-5.98%) | $0.05 | $0.04 | 199,838 | $1.88 M |
| 01/08/2025 | $0.04 | $0.04 (-3.04%) | $0.05 | $0.04 | 48,610 | $2.09 M |
| 01/07/2025 | $0.05 | $0.04 (-3.9%) | $0.05 | $0.04 | 217,025 | $2.16 M |
| 01/06/2025 | $0.05 | $0.05 (-5.9%) | $0.05 | $0.05 | 113,451 | $2.29 M |
| 01/03/2025 | $0.05 | $0.05 (3.26%) | $0.05 | $0.05 | 51,035 | $2.31 M |
| 01/02/2025 | $0.05 | $0.05 (-8%) | $0.05 | $0.04 | 86,281 | $2.24 M |
| 12/31/2024 | $0.05 | $0.06 (9.78%) | $0.06 | $0.04 | 520,121 | $2.68 M |
| 12/30/2024 | $0.05 | $0.06 (5.18%) | $0.07 | $0.05 | 388,010 | $2.77 M |
| 12/27/2024 | $0.05 | $0.06 (19.64%) | $0.06 | $0.05 | 216,777 | $2.92 M |
| 12/26/2024 | $0.06 | $0.05 (-12.49%) | $0.07 | $0.05 | 43,122 | $1.50 M |
| 12/24/2024 | $0.06 | $0.05 (-16%) | $0.07 | $0.05 | 115,928 | $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 |
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.
