ENGAGE XR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.60	0.70	0.70	0.60	0.60	-	282
Nov 28, 2025	0.60	0.70	0.70	0.60	0.60	-	18,000
Nov 27, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 26, 2025	0.60	0.53	0.53	0.60	0.60	-	2,706
Nov 25, 2025	0.60	0.70	0.50	0.60	0.60	-	251,722
Nov 24, 2025	0.60	0.55	0.55	0.60	0.60	-	10,000
Nov 21, 2025	0.65	0.70	0.60	0.60	0.60	-7.69%	4,217,682
Nov 20, 2025	0.75	0.80	0.69	0.65	0.65	-13.33%	1,012,696
Nov 19, 2025	0.75	0.80	0.73	0.75	0.75	-	656,244
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 17, 2025	0.75	0.70	0.70	0.75	0.75	-	5,834
Nov 14, 2025	0.75	0.80	0.70	0.75	0.75	-	107,398
Nov 13, 2025	0.75	0.80	0.70	0.75	0.75	-	2,766
Nov 12, 2025	0.75	0.80	0.70	0.75	0.75	-	154,699
Nov 11, 2025	0.75	0.70	0.70	0.75	0.75	-	99