Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.98	0.98	0.95	0.98	0.98	-0.81%	51,686
Apr 1, 2026	0.95	0.99	0.95	0.98	0.98	2.93%	162,086
Mar 31, 2026	0.94	0.97	0.93	0.96	0.96	-1.04%	57,937
Mar 30, 2026	0.97	0.97	0.93	0.97	0.97	1.47%	79,161
Mar 27, 2026	0.98	0.98	0.92	0.95	0.95	-2.86%	272,465
Mar 26, 2026	0.98	1.01	0.96	0.98	0.98	-0.20%	135,889
Mar 25, 2026	0.93	0.99	0.93	0.98	0.98	4.69%	125,320
Mar 24, 2026	0.97	1.00	0.92	0.94	0.94	-7.13%	140,261
Mar 23, 2026	1.02	1.18	0.95	1.01	1.01	-0.49%	513,924
Mar 20, 2026	0.99	1.08	0.97	1.02	1.02	5.95%	276,470
Mar 19, 2026	0.96	0.98	0.93	0.96	0.96	-2.24%	81,486
Mar 18, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	39,896
Mar 17, 2026	0.99	0.99	0.93	0.95	0.95	-0.63%	109,482
Mar 16, 2026	1.00	1.00	0.92	0.96	0.96	-2.45%	85,631
Mar 13, 2026	0.98	1.01	0.93	0.98	0.98	2.08%	66,546
Mar 12, 2026	1.02	1.06	0.95	0.96	0.96	-7.69%	213,278
Mar 11, 2026	0.98	1.11	0.96	1.04	1.04	4.00%	262,617
Mar 10, 2026	0.95	1.05	0.95	1.00	1.00	4.17%	140,663
Mar 9, 2026	0.97	0.99	0.92	0.96	0.96	-4.95%	358,093
Mar 6, 2026	1.06	1.10	0.95	1.01	1.01	-0.98%	520,170
Mar 5, 2026	1.13	1.16	1.02	1.02	1.02	-12.45%	504,791
Mar 4, 2026	1.30	1.36	1.10	1.17	1.17	-8.27%	957,213
Mar 3, 2026	1.05	1.27	1.03	1.27	1.27	23.90%	1,316,384
Mar 2, 2026	0.89	1.18	0.87	1.03	1.03	18.63%	1,727,005
Feb 27, 2026	0.87	0.88	0.83	0.86	0.86	-1.82%	58,515
Feb 26, 2026	0.85	0.89	0.84	0.88	0.88	-	38,764
Feb 25, 2026	0.85	0.89	0.81	0.88	0.88	3.53%	125,193
Feb 24, 2026	0.86	0.87	0.83	0.85	0.85	0.95%	75,072
Feb 23, 2026	0.85	0.87	0.83	0.84	0.84	-3.22%	99,334
Feb 20, 2026	0.89	0.89	0.85	0.87	0.87	-3.12%	76,289
Feb 19, 2026	0.88	0.91	0.85	0.90	0.90	-0.66%	72,867
Feb 18, 2026	0.93	0.93	0.88	0.90	0.90	3.91%	39,961
Feb 17, 2026	0.90	0.93	0.87	0.87	0.87	-5.02%	71,247
Feb 16, 2026	0.90	0.96	0.88	0.92	0.92	-4.38%	165,943
Feb 13, 2026	1.02	1.04	0.92	0.96	0.96	-2.04%	150,388
Feb 12, 2026	0.88	1.04	0.88	0.98	0.98	9.64%	256,208
Feb 11, 2026	0.92	0.94	0.88	0.89	0.89	-1.11%	32,853
Feb 10, 2026	0.91	0.92	0.87	0.90	0.90	-0.66%	24,848
Feb 9, 2026	0.90	0.92	0.86	0.91	0.91	1.34%	19,014
Feb 6, 2026	0.93	0.93	0.87	0.90	0.90	1.13%	41,137
Feb 5, 2026	0.93	0.93	0.87	0.89	0.89	-3.70%	49,984
Feb 4, 2026	0.92	0.93	0.89	0.92	0.92	-0.22%	52,466
Feb 3, 2026	0.89	0.93	0.89	0.92	0.92	0.22%	27,017
Feb 2, 2026	0.94	0.94	0.88	0.92	0.92	-	28,695
Jan 30, 2026	0.93	0.94	0.89	0.92	0.92	-2.54%	26,259
Jan 29, 2026	0.94	1.00	0.89	0.94	0.94	4.42%	133,327
Jan 28, 2026	0.91	0.92	0.86	0.90	0.90	-4.44%	135,890
Jan 27, 2026	0.97	1.00	0.91	0.95	0.95	-5.21%	120,843
Jan 26, 2026	1.11	1.14	0.90	1.00	1.00	-4.95%	327,093
Jan 23, 2026	1.03	1.12	1.00	1.05	1.05	-0.94%	123,838