Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	1.00	1.00	0.95	0.96	-	-2.04%	11,835
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
Jan 22, 2026	1.05	1.08	1.01	1.06	1.06	1.92%	95,810
Jan 21, 2026	1.06	1.06	0.98	1.04	1.04	-0.48%	98,648
Jan 20, 2026	1.09	1.09	0.98	1.05	1.05	-2.34%	125,260
Jan 19, 2026	0.85	1.11	0.81	1.07	1.07	25.88%	587,175
Jan 16, 2026	0.89	0.89	0.81	0.85	0.85	-2.52%	153,469
Jan 15, 2026	0.90	0.91	0.86	0.87	0.87	-2.90%	79,612
Jan 14, 2026	0.99	1.01	0.81	0.90	0.90	-9.29%	637,739
Jan 13, 2026	1.06	1.08	0.98	0.99	0.99	-6.60%	146,463
Jan 12, 2026	1.18	1.18	1.02	1.06	1.06	-7.42%	328,627
Jan 9, 2026	1.22	1.22	1.10	1.15	1.15	-4.18%	271,539
Jan 8, 2026	1.26	1.26	1.19	1.20	1.20	-2.85%	87,911
Jan 7, 2026	1.26	1.27	1.17	1.23	1.23	-3.53%	239,439
Jan 6, 2026	1.15	1.29	1.13	1.28	1.28	15.91%	464,081