Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	1.10	1.19	1.03	1.10	1.10	1.85%	340,059
Jan 2, 2026	1.00	1.12	0.99	1.08	1.08	8.87%	171,000
Dec 31, 2025	1.05	1.09	0.97	0.99	0.99	-8.15%	239,349
Dec 30, 2025	0.95	1.13	0.93	1.08	1.08	13.21%	423,701
Dec 29, 2025	1.15	1.15	0.91	0.95	0.95	-18.46%	1,355,485
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