ENGAGE XR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.32	0.35	0.32	0.30	0.30	12.78%	130,582
Mar 3, 2026	0.32	0.27	0.27	0.27	0.27	-11.33%	70,963
Mar 2, 2026	0.30	0.35	0.25	0.30	0.30	9.09%	10,144
Feb 27, 2026	0.28	0.30	0.25	0.28	0.28	1.85%	367,313
Feb 26, 2026	0.30	0.30	0.25	0.27	0.27	-10.00%	881,511
Feb 25, 2026	0.30	0.29	0.26	0.30	0.30	-	350,792
Feb 24, 2026	0.30	0.25	0.25	0.30	0.30	-	128
Feb 23, 2026	0.30	0.35	0.30	0.30	0.30	-	487,909
Feb 20, 2026	0.30	0.26	0.26	0.30	0.30	-	2,489
Feb 19, 2026	0.32	0.32	0.32	0.30	0.30	-	381,008
Feb 18, 2026	0.30	0.32	0.30	0.30	0.30	-	306,000
Feb 17, 2026	0.30	0.35	0.26	0.30	0.30	-6.25%	132,885
Feb 16, 2026	0.33	0.35	0.30	0.32	0.32	-1.54%	1,324,979
Feb 13, 2026	0.35	0.35	0.30	0.33	0.33	-7.14%	941,416
Feb 12, 2026	0.35	0.39	0.30	0.35	0.35	-	85,000
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