Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	1.45	1.75	1.17	1.17	1.17	-18.18%	1,425,512
Dec 23, 2025	1.07	1.43	1.07	1.43	1.43	34.27%	1,674,618
Dec 22, 2025	0.83	1.12	0.83	1.07	1.07	30.84%	1,500,313
Dec 19, 2025	0.74	0.85	0.71	0.81	0.81	10.00%	417,769
Dec 18, 2025	0.78	0.78	0.73	0.74	0.74	-4.15%	117,154
Dec 17, 2025	0.67	0.78	0.67	0.77	0.77	13.53%	405,895
Dec 16, 2025	0.74	0.76	0.62	0.68	0.68	-6.85%	463,806
Dec 15, 2025	0.61	0.79	0.61	0.73	0.73	21.67%	1,369,223
Dec 12, 2025	0.40	0.60	0.39	0.60	0.60	48.88%	294,638
Dec 11, 2025	0.40	0.40	0.39	0.40	0.40	5.22%	6,616
Dec 10, 2025	0.38	0.40	0.38	0.38	0.38	-0.52%	19,488
Dec 9, 2025	0.39	0.40	0.38	0.39	0.39	-4.23%	40,719
Dec 8, 2025	0.40	0.40	0.38	0.40	0.40	0.75%	6,713
Dec 5, 2025	0.40	0.40	0.38	0.40	0.40	2.31%	12,466
Dec 4, 2025	0.41	0.41	0.39	0.39	0.39	-	11,677
Dec 3, 2025	0.39	0.41	0.39	0.39	0.39	-0.51%	44
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 1, 2025	0.39	0.40	0.39	0.39	0.39	-	1,064
Nov 28, 2025	0.41	0.41	0.39	0.39	0.39	0.51%	625
Nov 27, 2025	0.39	0.41	0.39	0.39	0.39	-4.18%	9,803
Nov 26, 2025	0.41	0.41	0.38	0.41	0.41	6.27%	11,270
Nov 25, 2025	0.41	0.41	0.38	0.38	0.38	-0.26%	4,670
Nov 24, 2025	0.38	0.41	0.38	0.38	0.38	-7.47%	13,029
Nov 21, 2025	0.41	0.42	0.38	0.42	0.42	1.72%	41,980
Nov 20, 2025	0.42	0.43	0.41	0.41	0.41	-2.16%	4,550
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	1.96%	14,195
Nov 18, 2025	0.43	0.43	0.41	0.41	0.41	-7.26%	17,476
Nov 17, 2025	0.41	0.44	0.40	0.44	0.44	2.56%	60,875
Nov 14, 2025	0.41	0.43	0.41	0.43	0.43	-	6,262
Nov 13, 2025	0.42	0.43	0.41	0.43	0.43	3.86%	18,519
Nov 12, 2025	0.42	0.44	0.41	0.41	0.41	-0.96%	19,654
Nov 11, 2025	0.42	0.43	0.41	0.42	0.42	-3.91%	33,389
Nov 10, 2025	0.45	0.45	0.42	0.44	0.44	-3.33%	2,853
Nov 7, 2025	0.43	0.45	0.43	0.45	0.45	3.45%	612
Nov 6, 2025	0.46	0.46	0.43	0.44	0.44	-4.40%	6,556
Nov 5, 2025	0.43	0.47	0.43	0.46	0.46	4.60%	2,918
Nov 4, 2025	0.46	0.46	0.44	0.44	0.44	-1.14%	8,520
Nov 3, 2025	0.44	0.47	0.44	0.44	0.44	-	6,279
Oct 31, 2025	0.47	0.47	0.44	0.44	0.44	-	27,779
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	-	3,973
Oct 29, 2025	0.44	0.47	0.44	0.44	0.44	-	12,531
Oct 28, 2025	0.44	0.48	0.44	0.44	0.44	0.46%	12,620
Oct 27, 2025	0.45	0.45	0.44	0.44	0.44	-2.67%	1,807
Oct 24, 2025	0.45	0.45	0.44	0.45	0.45	0.45%	6,099
Oct 23, 2025	0.48	0.48	0.44	0.45	0.45	-0.44%	14,748
Oct 22, 2025	0.46	0.48	0.42	0.45	0.45	-6.05%	52,149
Oct 21, 2025	0.47	0.48	0.46	0.48	0.48	1.91%	16,132
Oct 20, 2025	0.46	0.48	0.46	0.47	0.47	0.43%	19,678
Oct 17, 2025	0.49	0.49	0.46	0.47	0.47	-3.70%	31,453
Oct 16, 2025	0.48	0.49	0.47	0.49	0.49	-0.21%	18,889