5 DAY PERFORMANCE
-88.19%
1 MONTH PERFORMANCE
-92.15%
3 MONTH PERFORMANCE
-97.28%
6 MONTH PERFORMANCE
-98.95%
YEAR-TO-DATE PERFORMANCE
-97.51%
1 YEAR PERFORMANCE
-99.82%
3 E Network Technology Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.29 | $2.44 (6.55%) | $2.74 | $2.29 | 8.72 M | $1.18 M |
| 05/05/2026 | $2.02 | $2.09 (3.47%) | $2.56 | $1.82 | 46.71 M | $988.99 K |
| 05/04/2026 | $1.25 | $1.45 (16%) | $1.48 | $1.25 | 10.58 M | $686.14 K |
| 05/01/2026 | $1.41 | $1.27 (-9.93%) | $1.48 | $1.27 | 138.23 K | $600.96 K |
| 04/30/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.43 | 57.16 K | $700.34 K |
| 04/29/2026 | $1.60 | $1.54 (-3.75%) | $1.64 | $1.52 | 135.25 K | $728.73 K |
| 04/28/2026 | $1.66 | $1.67 (0.6%) | $1.68 | $1.60 | 388.85 K | $790.24 K |
| 04/27/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.59 | 154.72 K | $799.71 K |
| 04/24/2026 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.59 | 95.82 K | $757.12 K |
| 04/23/2026 | $1.62 | $1.67 (3.09%) | $1.70 | $1.58 | 64.26 K | $790.24 K |
| 04/22/2026 | $1.55 | $1.65 (6.45%) | $1.66 | $1.54 | 95.20 K | $780.78 K |
| 04/21/2026 | $1.62 | $1.55 (-4.32%) | $1.70 | $1.52 | 69.10 K | $733.46 K |
| 04/20/2026 | $1.68 | $1.65 (-1.79%) | $1.74 | $1.57 | 44.60 K | $780.78 K |
| 04/17/2026 | $1.65 | $1.68 (1.82%) | $1.75 | $1.56 | 162.10 K | $794.98 K |
| 04/16/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.64 | 100.20 K | $794.98 K |
| 04/15/2026 | $1.69 | $1.75 (3.55%) | $1.78 | $1.64 | 184.60 K | $828.10 K |
| 04/14/2026 | $1.75 | $1.68 (-4%) | $1.86 | $1.62 | 111.35 K | $794.98 K |
| 04/13/2026 | $1.75 | $1.79 (2.29%) | $1.81 | $1.65 | 284.84 K | $847.03 K |
| 04/10/2026 | $2.01 | $1.76 (-12.44%) | $2.01 | $1.65 | 239.40 K | $832.83 K |
| 04/09/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.81 | 511.90 K | $951.13 K |
| 04/08/2026 | $2.04 | $2.13 (4.41%) | $2.80 | $1.97 | 15.28 M | $1.01 M |
| 04/07/2026 | $1.84 | $1.88 (2.17%) | $1.90 | $1.60 | 250.13 K | $889.62 K |
| 04/06/2026 | $2.16 | $1.91 (-11.57%) | $2.29 | $1.82 | 742.72 K | $903.81 K |
| 04/02/2026 | $2.06 | $2.14 (3.88%) | $2.24 | $1.81 | 869.90 K | $1.01 M |
| 04/01/2026 | $2.23 | $2.16 (-3.14%) | $2.60 | $1.80 | 3.96 M | $1.02 M |
| 03/31/2026 | $1.63 | $2.27 (39.26%) | $3.32 | $1.61 | 124.76 M | $1.07 M |
| 03/30/2026 | $1.37 | $1.24 (-9.49%) | $1.37 | $1.19 | 187.10 K | $586.77 K |
| 03/27/2026 | $1.77 | $1.37 (-22.6%) | $1.84 | $1.31 | 379.14 K | $648.28 K |
| 03/26/2026 | $1.88 | $1.88 (0%) | $1.99 | $1.73 | 463.20 K | $889.62 K |
| 03/25/2026 | $1.99 | $1.90 (-4.52%) | $2.06 | $1.88 | 607.55 K | $899.08 K |
| 03/24/2026 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.85 | 133.57 K | $913.28 K |
| 03/23/2026 | $1.99 | $2.09 (5.03%) | $2.12 | $1.88 | 392.12 K | $988.99 K |
| 03/20/2026 | $1.98 | $1.99 (0.51%) | $2.10 | $1.94 | 186.80 K | $941.67 K |
| 03/19/2026 | $1.84 | $1.98 (7.61%) | $2.11 | $1.83 | 343.42 K | $936.94 K |
| 03/18/2026 | $2.75 | $2.07 (-24.73%) | $2.75 | $2.01 | 366.70 K | $24.49 M |
| 03/17/2026 | $3.00 | $2.90 (-3.33%) | $3.28 | $2.61 | 704.41 K | $34.31 M |
| 03/16/2026 | $3.52 | $3.22 (-8.52%) | $3.92 | $2.85 | 665.60 K | $38.09 M |
| 03/13/2026 | $2.88 | $3.39 (17.71%) | $3.75 | $2.63 | 8.46 M | $40.10 M |
| 03/12/2026 | $3.38 | $2.88 (-14.79%) | $3.38 | $2.82 | 1.81 M | $34.07 M |
| 03/11/2026 | $3.88 | $3.56 (-8.25%) | $3.88 | $3.50 | 724.30 K | $42.11 M |
| 03/10/2026 | $3.68 | $3.75 (1.9%) | $3.85 | $3.45 | 420.50 K | $44.36 M |
| 03/09/2026 | $3.55 | $3.68 (3.66%) | $3.72 | $3.29 | 680.50 K | $43.53 M |
| 03/06/2026 | $3.57 | $3.51 (-1.68%) | $3.63 | $3.50 | 298.70 K | $41.52 M |
| 03/05/2026 | $3.75 | $3.57 (-4.8%) | $3.94 | $3.56 | 376.66 K | $42.23 M |
| 03/04/2026 | $3.75 | $3.70 (-1.33%) | $4.10 | $3.53 | 1.21 M | $43.77 M |
| 03/03/2026 | $3.45 | $3.52 (2.03%) | $3.69 | $3.33 | 329.40 K | $41.64 M |
| 03/02/2026 | $3.78 | $3.52 (-6.88%) | $3.78 | $3.22 | 439.20 K | $41.64 M |
| 02/27/2026 | $3.84 | $3.79 (-1.3%) | $4.25 | $3.78 | 386.94 K | $44.84 M |
| 02/26/2026 | $4.40 | $3.90 (-11.36%) | $4.40 | $3.90 | 1.42 M | $46.14 M |
| 02/25/2026 | $3.70 | $4.02 (8.65%) | $4.50 | $3.66 | 2.02 M | $47.56 M |
| 02/24/2026 | $3.52 | $3.60 (2.27%) | $3.85 | $3.50 | 488.01 K | $42.59 M |
| 02/23/2026 | $3.90 | $3.55 (-8.97%) | $3.95 | $3.55 | 599.95 K | $42.00 M |
| 02/20/2026 | $4.43 | $3.88 (-12.42%) | $4.43 | $3.80 | 766.17 K | $45.90 M |
| 02/19/2026 | $4.68 | $4.29 (-8.33%) | $4.71 | $4.27 | 1.20 M | $50.75 M |
| 02/18/2026 | $5.00 | $4.28 (-14.4%) | $5.02 | $4.02 | 1.95 M | $50.63 M |
| 02/17/2026 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.01 | 521.91 K | $61.04 M |
| 02/13/2026 | $6.00 | $5.61 (-6.5%) | $6.00 | $5.37 | 87.90 K | $66.37 M |
| 02/12/2026 | $5.71 | $6.10 (6.83%) | $6.22 | $5.55 | 76.51 K | $72.16 M |
| 02/11/2026 | $5.75 | $5.75 (0%) | $6.22 | $5.40 | 44.22 K | $68.02 M |
| 02/10/2026 | $5.46 | $5.67 (3.85%) | $5.75 | $5.38 | 17.45 K | $67.08 M |
| 02/09/2026 | $5.55 | $5.40 (-2.7%) | $5.65 | $5.25 | 14.41 K | $63.88 M |
| 02/06/2026 | $5.51 | $5.51 (0%) | $5.75 | $5.44 | 16.13 K | $65.18 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.
