Endurance Acquisition Corp - Class A (EDNC) Exchange: NASDAQ

  1. Profile
  2. Endurance Acquisition Corp - Class A (EDNC)

Data as of Aug. 22, 2025

$8.29 ($-1.61) -16.26%

Endurance Acquisition Corp - Class A - Daily Information
Click for more stock information on Endurance Acquisition Corp - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $9.83
Previous Close $8.29
High $9.85
Low $8.29
Adjusted Open $9.83
Previous Adjusted Close $8.29
Adjusted High $9.85
Adjusted Low $8.29
Invest in Endurance Acquisition Corp - Class A (EDNC)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Endurance Acquisition Corp - Class A (EDNC)
Date Open High Low Close Adj.Close Volume
2022-10-27 $9.83 $9.85 $8.29 $8.29 $8.29 112,129
2022-10-26 $9.00 $10.13 $8.50 $9.90 $9.90 7,535,150
2022-10-25 $8.68 $10.31 $8.27 $9.36 $9.36 8,672,226
2022-10-24 $9.68 $10.19 $8.84 $8.85 $8.85 29,190
2022-10-21 $9.70 $10.19 $9.70 $10.19 $10.19 2,012
2022-10-20 $9.45 $10.89 $9.18 $9.89 $9.89 153,608
2022-10-19 $10.06 $10.20 $10.02 $10.08 $10.08 97,909
2022-10-18 $10.02 $10.07 $10.02 $10.06 $10.06 74,903
2022-10-17 $10.06 $10.06 $10.03 $10.04 $10.04 64,584
2022-10-14 $10.06 $10.06 $10.06 $10.06 $10.06 1,304
2022-10-13 $10.03 $10.06 $10.03 $10.06 $10.06 50,601
2022-10-12 $10.03 $10.04 $10.03 $10.03 $10.03 1,009,437
2022-10-11 $10.04 $10.04 $10.03 $10.03 $10.03 4,995
2022-10-10 $10.03 $10.03 $10.03 $10.03 $10.03 1
2022-10-07 $10.03 $10.03 $10.03 $10.03 $10.03 3
2022-10-06 $10.03 $10.03 $10.03 $10.03 $10.03 116,530
2022-10-05 $10.03 $10.03 $10.02 $10.03 $10.03 339,888
2022-10-04 $10.03 $10.04 $10.02 $10.03 $10.03 123,672
2022-10-03 $10.03 $10.04 $10.02 $10.02 $10.02 599,210
2022-09-30 $9.97 $10.02 $9.97 $10.02 $10.02 94,099
2022-09-29 $9.97 $9.97 $9.97 $9.97 $9.97 119
2022-09-28 $9.97 $9.97 $9.97 $9.97 $9.97 41,858
2022-09-27 $9.95 $9.97 $9.95 $9.97 $9.97 2,576
2022-09-26 $9.93 $9.93 $9.93 $9.93 $9.93 117
2022-09-23 $9.96 $9.96 $9.96 $9.96 $9.96 217
2022-09-22 $9.96 $9.96 $9.96 $9.96 $9.96 568
2022-09-21 $9.96 $9.96 $9.96 $9.96 $9.96 4,908
2022-09-20 $9.96 $10.03 $9.96 $9.96 $9.96 10,001
2022-09-19 $9.96 $9.96 $9.96 $9.96 $9.96 1,001
2022-09-16 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-15 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-14 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-09-13 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-09-12 $9.93 $9.94 $9.93 $9.94 $9.94 150,502
2022-09-09 $9.93 $9.94 $9.93 $9.94 $9.94 6,125
2022-09-08 $9.93 $9.93 $9.93 $9.93 $9.93 10
2022-09-07 $9.94 $9.97 $9.93 $9.93 $9.93 111,774
2022-09-06 $10.02 $10.02 $9.93 $9.95 $9.95 1,926
2022-09-02 $9.92 $9.95 $9.92 $9.95 $9.95 1,241
2022-09-01 $9.92 $9.94 $9.92 $9.94 $9.94 1,000,410
2022-08-31 $9.92 $9.93 $9.92 $9.93 $9.93 615
2022-08-30 $9.94 $9.94 $9.92 $9.92 $9.92 500,001
2022-08-29 $9.92 $9.94 $9.92 $9.94 $9.94 356
2022-08-26 $9.92 $9.92 $9.92 $9.92 $9.92 8
2022-08-25 $9.92 $9.92 $9.92 $9.92 $9.92 45
2022-08-24 $9.91 $9.93 $9.91 $9.92 $9.92 9,886
2022-08-23 $9.91 $9.92 $9.91 $9.91 $9.91 4,102
2022-08-22 $9.90 $9.90 $9.90 $9.90 $9.90 1
2022-08-19 $9.90 $9.90 $9.90 $9.90 $9.90 11,100
2022-08-18 $9.90 $9.90 $9.90 $9.90 $9.90 38
2022-08-17 $9.90 $9.90 $9.90 $9.90 $9.90 70,618
2022-08-16 $9.90 $9.90 $9.90 $9.90 $9.90 2,405
2022-08-15 $9.91 $9.91 $9.90 $9.90 $9.90 2,000
2022-08-12 $9.91 $9.91 $9.91 $9.91 $9.91 1,010
2022-08-11 $9.90 $9.90 $9.90 $9.90 $9.90 75,719
2022-08-10 $9.90 $9.90 $9.90 $9.90 $9.90 10,900
2022-08-09 $9.90 $9.90 $9.90 $9.90 $9.90 6,201
2022-08-08 $9.90 $9.90 $9.90 $9.90 $9.90 1,301
2022-08-05 $9.89 $9.89 $9.89 $9.89 $9.89 54
2022-08-04 $9.89 $9.90 $9.88 $9.89 $9.89 26,331
2022-08-03 $9.87 $9.87 $9.87 $9.87 $9.87 102,196
2022-08-02 $9.87 $9.87 $9.87 $9.87 $9.87 26,238
2022-08-01 $9.87 $9.87 $9.87 $9.87 $9.87 10,396
2022-07-29 $9.87 $9.87 $9.87 $9.87 $9.87 10,133
2022-07-28 $9.87 $9.87 $9.87 $9.87 $9.87 122
2022-07-27 $9.86 $9.86 $9.86 $9.86 $9.86 17
2022-07-26 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-07-25 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-07-22 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-07-21 $9.86 $9.86 $9.86 $9.86 $9.86 10
2022-07-20 $9.89 $9.89 $9.86 $9.86 $9.86 1,735
2022-07-19 $9.87 $9.87 $9.87 $9.87 $9.87 255
2022-07-18 $9.87 $9.87 $9.85 $9.85 $9.85 39,763
2022-07-15 $9.86 $9.86 $9.86 $9.86 $9.86 1
2022-07-14 $9.86 $9.86 $9.86 $9.86 $9.86 107
2022-07-13 $9.85 $9.85 $9.85 $9.85 $9.85 973
2022-07-12 $9.86 $9.87 $9.86 $9.86 $9.86 701
2022-07-11 $9.85 $9.85 $9.83 $9.83 $9.83 4,164
2022-07-08 $9.87 $9.87 $9.86 $9.86 $9.86 316
2022-07-07 $9.87 $9.87 $9.87 $9.87 $9.87 273
2022-07-06 $9.85 $9.85 $9.85 $9.85 $9.85 11,480
2022-07-05 $9.86 $9.86 $9.84 $9.85 $9.85 97,414
2022-07-01 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-30 $9.88 $9.88 $9.88 $9.88 $9.88 479
2022-06-29 $9.88 $9.88 $9.88 $9.88 $9.88 831
2022-06-28 $9.88 $9.88 $9.88 $9.88 $9.88 128
2022-06-27 $9.88 $9.88 $9.88 $9.88 $9.88 1
2022-06-24 $9.88 $9.88 $9.88 $9.88 $9.88 107
2022-06-23 $9.88 $9.88 $9.88 $9.88 $9.88 291
2022-06-22 $9.88 $9.88 $9.88 $9.88 $9.88 634
2022-06-21 $9.88 $9.88 $9.88 $9.88 $9.88 954
2022-06-17 $9.88 $9.88 $9.88 $9.88 $9.88 240
2022-06-16 $9.88 $9.88 $9.88 $9.88 $9.88 108
2022-06-15 $9.88 $9.88 $9.88 $9.88 $9.88 44
2022-06-14 $9.88 $9.88 $9.88 $9.88 $9.88 5
2022-06-13 $9.88 $9.88 $9.88 $9.88 $9.88 699
2022-06-10 $9.85 $9.88 $9.84 $9.88 $9.88 56,401
2022-06-09 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-06-08 $9.85 $9.85 $9.85 $9.85 $9.85 102,360
2022-06-07 $9.86 $9.89 $9.84 $9.84 $9.84 11,008
2022-06-06 $9.85 $9.85 $9.83 $9.84 $9.84 14,730
2022-06-03 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-02 $9.90 $9.91 $9.86 $9.86 $9.86 10,006
2022-06-01 $9.84 $9.84 $9.83 $9.83 $9.83 15,820
2022-05-31 $9.86 $9.86 $9.86 $9.86 $9.86 201
2022-05-27 $9.80 $9.85 $9.80 $9.85 $9.85 25,542
2022-05-26 $9.82 $9.82 $9.82 $9.82 $9.82 50
2022-05-25 $9.82 $9.82 $9.81 $9.82 $9.82 35,000
2022-05-24 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-23 $9.81 $9.81 $9.81 $9.81 $9.81 198
2022-05-20 $9.81 $9.81 $9.81 $9.81 $9.81 1
2022-05-19 $9.81 $9.81 $9.81 $9.81 $9.81 1,816
2022-05-18 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-17 $9.84 $9.84 $9.83 $9.83 $9.83 1,500,500
2022-05-16 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-13 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-05-12 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-11 $9.86 $9.86 $9.83 $9.83 $9.83 10,435
2022-05-10 $9.85 $9.90 $9.85 $9.88 $9.88 300,086
2022-05-09 $9.86 $9.87 $9.85 $9.85 $9.85 27,904
2022-05-06 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-05 $9.87 $9.88 $9.85 $9.88 $9.88 101,471
2022-05-04 $9.87 $9.88 $9.87 $9.88 $9.88 35,653
2022-05-03 $9.86 $9.86 $9.86 $9.86 $9.86 200
2022-05-02 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-29 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-04-28 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-04-27 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-25 $9.90 $9.90 $9.90 $9.90 $9.90 2
2022-04-22 $9.90 $9.90 $9.90 $9.90 $9.90 1
2022-04-21 $9.87 $9.90 $9.87 $9.90 $9.90 176,550
2022-04-20 $9.86 $9.87 $9.86 $9.86 $9.86 4,126
2022-04-19 $9.84 $9.84 $9.84 $9.84 $9.84 28
2022-04-18 $9.84 $9.84 $9.84 $9.84 $9.84 100
2022-04-14 $9.84 $9.84 $9.84 $9.84 $9.84 5
2022-04-13 $9.84 $9.84 $9.84 $9.84 $9.84 6
2022-04-12 $9.84 $9.84 $9.84 $9.84 $9.84 15
2022-04-11 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-04-08 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-04-07 $9.84 $9.84 $9.84 $9.84 $9.84 7
2022-04-06 $9.83 $9.84 $9.83 $9.84 $9.84 1,328
2022-04-05 $9.87 $9.87 $9.87 $9.87 $9.87 11
2022-04-04 $9.87 $9.87 $9.87 $9.87 $9.87 259
2022-04-01 $9.84 $9.84 $9.84 $9.84 $9.84 7,328
2022-03-31 $9.83 $9.85 $9.83 $9.84 $9.84 118,688
2022-03-30 $9.83 $9.84 $9.83 $9.83 $9.83 16,156
2022-03-29 $9.84 $9.84 $9.83 $9.83 $9.83 1,138
2022-03-28 $9.83 $9.84 $9.83 $9.84 $9.84 11,108
2022-03-25 $9.84 $9.84 $9.84 $9.84 $9.84 553
2022-03-24 $9.83 $10.00 $9.83 $10.00 $10.00 1,833
2022-03-23 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-03-22 $9.91 $9.91 $9.87 $9.87 $9.87 410
2022-03-21 $9.98 $9.98 $9.84 $9.84 $9.84 1,027
2022-03-18 $9.86 $9.86 $9.86 $9.86 $9.86 593
2022-03-17 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-03-16 $9.86 $9.86 $9.83 $9.86 $9.86 77,699
2022-03-15 $9.86 $9.86 $9.86 $9.86 $9.86 25
2022-03-14 $9.86 $9.86 $9.86 $9.86 $9.86 119
2022-03-11 $9.85 $9.86 $9.85 $9.86 $9.86 36,166
2022-03-10 $9.85 $9.85 $9.82 $9.85 $9.85 186,507
2022-03-09 $9.84 $9.86 $9.82 $9.85 $9.85 2,624,070
2022-03-08 $9.85 $9.87 $9.82 $9.82 $9.82 691,945
2022-03-07 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-04 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-03 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-02 $9.77 $9.77 $9.77 $9.77 $9.77 22
2022-03-01 $9.78 $9.79 $9.75 $9.77 $9.77 205,053
2022-02-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-25 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-24 $9.80 $9.80 $9.80 $9.80 $9.80 100
2022-02-23 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-02-22 $9.82 $9.82 $9.82 $9.82 $9.82 177
2022-02-18 $9.76 $9.76 $9.76 $9.76 $9.76 60
2022-02-17 $9.84 $9.84 $9.75 $9.76 $9.76 759,893
2022-02-16 $9.75 $9.76 $9.75 $9.75 $9.75 12,286
2022-02-15 $9.75 $9.76 $9.75 $9.76 $9.76 1,460
2022-02-14 $9.76 $9.76 $9.72 $9.76 $9.76 24,673
2022-02-11 $9.76 $9.81 $9.76 $9.81 $9.81 311
2022-02-10 $9.75 $9.76 $9.75 $9.76 $9.76 3,459
2022-02-09 $9.78 $9.78 $9.78 $9.78 $9.78 60
2022-02-08 $9.78 $9.78 $9.78 $9.78 $9.78 8
2022-02-07 $9.79 $9.79 $9.78 $9.78 $9.78 931
2022-02-04 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-02-03 $9.78 $9.78 $9.78 $9.78 $9.78 100
2022-02-02 $9.79 $9.79 $9.77 $9.77 $9.77 1,443
2022-02-01 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-01-31 $9.78 $9.78 $9.78 $9.78 $9.78 246
2022-01-28 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-01-27 $9.72 $9.72 $9.72 $9.72 $9.72 325
2022-01-26 $9.72 $9.72 $9.72 $9.72 $9.72 1,001
2022-01-25 $9.80 $9.80 $9.72 $9.72 $9.72 1,205
2022-01-24 $9.85 $9.85 $9.85 $9.85 $9.85 151
2022-01-21 $9.75 $9.75 $9.72 $9.72 $9.72 3,475
2022-01-20 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-01-19 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-01-18 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-01-14 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-01-13 $10.02 $10.02 $9.73 $9.76 $9.76 25,862
2022-01-12 $9.83 $9.84 $9.72 $9.76 $9.76 23,600
2022-01-11 $9.77 $9.77 $9.76 $9.76 $9.76 504
2022-01-10 $9.72 $9.75 $9.72 $9.75 $9.75 5,089
2022-01-07 $9.95 $9.96 $9.76 $9.76 $9.76 1,674
2022-01-06 $9.75 $9.76 $9.75 $9.76 $9.76 10,374
2022-01-05 $9.75 $9.76 $9.75 $9.76 $9.76 800
2022-01-04 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-01-03 $9.74 $9.74 $9.74 $9.74 $9.74 627
2021-12-31 $9.77 $9.78 $9.74 $9.78 $9.78 4,734
2021-12-30 $9.77 $9.77 $9.77 $9.77 $9.77 200
2021-12-29 $9.74 $9.75 $9.74 $9.74 $9.74 2,525
2021-12-28 $9.74 $9.75 $9.74 $9.75 $9.75 100,656
2021-12-27 $9.72 $9.75 $9.72 $9.75 $9.75 393
2021-12-23 $9.75 $9.77 $9.75 $9.76 $9.76 2,290
2021-12-22 $9.85 $9.85 $9.85 $9.85 $9.85 50
2021-12-21 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-12-20 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-12-17 $9.70 $9.85 $9.70 $9.85 $9.85 5,769
2021-12-16 $9.81 $9.81 $9.68 $9.69 $9.69 3,700
2021-12-15 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-12-14 $9.74 $9.74 $9.74 $9.74 $9.74 2,437
2021-12-13 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-12-10 $9.78 $9.78 $9.74 $9.74 $9.74 275
2021-12-09 $9.73 $10.08 $9.71 $9.79 $9.79 126,691
2021-12-08 $9.75 $9.75 $9.74 $9.75 $9.75 173,671
2021-12-07 $9.77 $9.78 $9.77 $9.78 $9.78 173,464
2021-12-06 $9.79 $9.79 $9.77 $9.77 $9.77 223,735
2021-12-03 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-12-02 $9.82 $9.83 $9.76 $9.79 $9.79 21,070
2021-12-01 $9.77 $9.77 $9.77 $9.77 $9.77 1
2021-11-30 $9.82 $9.82 $9.77 $9.77 $9.77 744
2021-11-29 $9.83 $9.83 $9.78 $9.78 $9.78 1,236
2021-11-26 $9.79 $9.79 $9.79 $9.79 $9.79 98,853
2021-11-24 $9.81 $9.81 $9.81 $9.81 $9.81 1
2021-11-23 $9.86 $9.86 $9.81 $9.81 $9.81 24,140
2021-11-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2021-11-19 $9.82 $9.82 $9.81 $9.81 $9.81 17,185
2021-11-18 $9.78 $10.02 $9.78 $9.82 $9.82 63,266
2021-11-17 $9.75 $9.78 $9.75 $9.78 $9.78 116,300
2021-11-16 $9.73 $9.77 $9.73 $9.77 $9.77 5,604
2021-11-15 $9.73 $9.73 $9.73 $9.73 $9.73 500
2021-11-12 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-11-11 $9.74 $9.74 $9.74 $9.74 $9.74 6
2021-11-10 $9.74 $9.74 $9.74 $9.74 $9.74 3
2021-11-09 $9.72 $9.75 $9.70 $9.74 $9.74 8,183
2021-11-08 $10.71 $10.71 $9.69 $9.70 $9.70 4,270
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.