ENGAGE XR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.38	0.39	0.30	0.30	-	-14.00%	120,000
Feb 11, 2026	0.35	0.40	0.39	0.35	0.35	-	781,087
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 9, 2026	0.35	0.40	0.30	0.35	0.35	-	20,418
Feb 6, 2026	0.35	0.38	0.30	0.35	0.35	-8.85%	297,858
Feb 5, 2026	0.35	0.40	0.30	0.38	0.38	9.71%	226,337
Feb 4, 2026	0.35	0.40	0.39	0.35	0.35	-	826,460
Feb 3, 2026	0.35	0.30	0.30	0.35	0.35	-	16,200
Feb 2, 2026	0.35	0.38	0.30	0.35	0.35	-	59,266
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 29, 2026	0.35	0.30	0.30	0.35	0.35	-7.89%	8,414
Jan 28, 2026	0.35	0.39	0.30	0.38	0.38	8.57%	251,601
Jan 27, 2026	0.35	0.35	0.30	0.35	0.35	-2.78%	24,500
Jan 26, 2026	0.35	0.40	0.30	0.36	0.36	2.86%	242,222
Jan 23, 2026	0.35	0.40	0.30	0.35	0.35	-	334,983
Jan 22, 2026	0.40	0.40	0.34	0.35	0.35	-	36,578
Jan 21, 2026	0.35	0.40	0.30	0.35	0.35	-	140,299
Jan 20, 2026	0.35	0.35	0.30	0.35	0.35	-	184,006
Jan 19, 2026	0.35	0.35	0.30	0.35	0.35	-	142,108
Jan 16, 2026	0.35	0.40	0.30	0.35	0.35	-	116,119
Jan 15, 2026	0.35	0.31	0.31	0.35	0.35	-	12,402
Jan 14, 2026	0.31	0.31	0.31	0.35	0.35	-	31,024
Jan 13, 2026	0.35	0.40	0.31	0.35	0.35	-	419,209
Jan 12, 2026	0.35	0.40	0.30	0.35	0.35	-	155,586
Jan 9, 2026	0.35	0.32	0.31	0.35	0.35	-	248,109
Jan 8, 2026	0.33	0.40	0.30	0.35	0.35	-12.50%	3,117,423
Jan 7, 2026	0.43	0.45	0.33	0.40	0.40	-15.79%	5,364,707
Jan 6, 2026	0.48	0.50	0.45	0.48	0.48	-	120,796
Jan 5, 2026	0.48	0.50	0.45	0.48	0.48	-	302,019
Jan 2, 2026	0.48	0.46	0.45	0.48	0.48	-	313,433
Dec 31, 2025	0.48	0.49	0.45	0.48	0.48	-	14,392
Dec 30, 2025	0.48	0.51	0.45	0.48	0.48	-	601,784
Dec 29, 2025	0.48	0.46	0.46	0.48	0.48	-	104,450
Dec 24, 2025	0.48	0.51	0.45	0.48	0.48	-	109,192
Dec 23, 2025	0.45	0.50	0.40	0.48	0.48	5.56%	1,229,882
Dec 22, 2025	0.45	0.49	0.41	0.45	0.45	-	542,500
Dec 19, 2025	0.45	0.50	0.49	0.45	0.45	-	448,034
Dec 18, 2025	0.45	0.50	0.40	0.45	0.45	-	335,999
Dec 17, 2025	0.41	0.50	0.40	0.45	0.45	-	248,957
Dec 16, 2025	0.45	0.50	0.43	0.45	0.45	-	372,809
Dec 15, 2025	0.45	0.50	0.50	0.45	0.45	-	20,036
Dec 12, 2025	0.44	0.50	0.40	0.45	0.45	3.45%	3,276,892
Dec 11, 2025	0.40	0.47	0.37	0.44	0.44	12.99%	4,390,786
Dec 10, 2025	0.58	0.64	0.39	0.39	0.39	-33.04%	3,968,100
Dec 9, 2025	0.48	0.65	0.40	0.58	0.58	21.05%	1,017,672
Dec 8, 2025	0.50	0.55	0.40	0.48	0.48	-5.00%	1,628,130
Dec 5, 2025	0.55	0.54	0.45	0.50	0.50	-9.09%	234,280
Dec 4, 2025	0.55	0.60	0.50	0.55	0.55	-	51,414
Dec 3, 2025	0.60	0.55	0.40	0.55	0.55	-8.33%	5,957,319
Dec 2, 2025	0.60	0.55	0.55	0.60	0.60	-	27,964