Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.59	0.59	0.54	0.55	0.55	-9.27%	99,213
Oct 1, 2026	0.68	0.68	0.59	0.60	0.60	-10.78%	180,615
Sep 30, 2026	0.66	0.68	0.65	0.68	0.68	0.59%	23,329
Sep 29, 2026	0.67	0.67	0.66	0.67	0.67	-0.15%	14,161
Sep 28, 2026	0.63	0.70	0.63	0.67	0.67	2.43%	18,150
Sep 25, 2026	0.65	0.70	0.65	0.66	0.66	1.23%	41,199
Sep 24, 2026	0.68	0.70	0.63	0.65	0.65	-4.97%	61,201
Sep 23, 2026	0.74	0.74	0.68	0.68	0.68	-5.66%	41,743
Sep 22, 2026	0.70	0.74	0.68	0.73	0.73	3.57%	34,148
Sep 21, 2026	0.75	0.75	0.68	0.70	0.70	-6.54%	206,684
Sep 18, 2026	0.77	0.77	0.74	0.75	0.75	-1.45%	45,082
Sep 17, 2026	0.74	0.78	0.74	0.76	0.76	-0.39%	27,180
Sep 16, 2026	0.79	0.80	0.74	0.76	0.76	-3.78%	87,068
Sep 15, 2026	0.79	0.80	0.79	0.79	0.79	0.38%	21,083
Sep 14, 2026	0.85	0.87	0.77	0.79	0.79	-8.78%	91,803
Sep 11, 2026	0.85	0.87	0.85	0.87	0.87	3.34%	29,485
Sep 10, 2026	0.82	0.86	0.82	0.84	0.84	-2.33%	34,727
Sep 9, 2026	0.86	0.86	0.83	0.86	0.86	-0.23%	39,538
Sep 8, 2026	0.90	0.90	0.86	0.86	0.86	-4.23%	21,708
Sep 7, 2026	0.85	0.90	0.85	0.90	0.90	5.15%	39,390
Sep 4, 2026	0.85	0.88	0.85	0.85	0.85	1.67%	13,356
Sep 3, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	7,430
Sep 2, 2026	0.87	0.87	0.82	0.84	0.84	-3.56%	86,680
Sep 1, 2026	0.90	0.90	0.86	0.87	0.87	-3.23%	33,092
Aug 31, 2026	0.90	0.91	0.87	0.90	0.90	-0.22%	12,454
Aug 28, 2026	0.86	0.90	0.86	0.90	0.90	2.27%	8,123
Aug 27, 2026	0.90	0.91	0.88	0.88	0.88	-2.11%	8,827
Aug 26, 2026	0.92	0.92	0.88	0.90	0.90	-	37,243
Aug 25, 2026	0.90	0.91	0.86	0.90	0.90	-1.10%	69,310
Aug 24, 2026	0.91	0.92	0.86	0.91	0.91	0.22%	68,947
Aug 21, 2026	0.88	0.95	0.86	0.91	0.91	3.30%	65,705
Aug 20, 2026	0.87	0.88	0.84	0.88	0.88	-1.24%	63,274
Aug 19, 2026	0.89	0.91	0.88	0.89	0.89	-3.26%	10,494
Aug 18, 2026	0.91	0.92	0.87	0.92	0.92	3.37%	23,366
Aug 17, 2026	0.92	0.92	0.87	0.89	0.89	-	19,455
Aug 14, 2026	0.85	0.94	0.85	0.89	0.89	3.25%	86,589
Aug 13, 2026	0.88	0.88	0.84	0.86	0.86	2.38%	69,301
Aug 12, 2026	0.90	0.91	0.82	0.84	0.84	-5.92%	160,087
Aug 11, 2026	0.95	0.95	0.88	0.90	0.90	-5.19%	135,396
Aug 10, 2026	0.96	0.97	0.91	0.94	0.94	3.62%	54,241
Aug 7, 2026	1.01	1.01	0.91	0.91	0.91	-9.98%	107,148
Aug 6, 2026	1.01	1.01	0.97	1.01	1.01	1.61%	11,987
Aug 5, 2026	1.01	1.01	1.00	1.00	1.00	-0.40%	6,297
Aug 4, 2026	0.96	1.01	0.96	1.00	1.00	-0.99%	17,894
Aug 3, 2026	1.02	1.02	0.96	1.01	1.01	-1.37%	29,975
Jul 31, 2026	1.00	1.03	0.99	1.02	1.02	-0.58%	18,424
Jul 30, 2026	1.03	1.03	1.00	1.03	1.03	-	49,355
Jul 29, 2026	1.00	1.03	0.96	1.03	1.03	5.21%	37,328
Jul 28, 2026	0.99	1.00	0.91	0.98	0.98	-1.81%	48,936
Jul 27, 2026	0.95	1.00	0.90	1.00	1.00	-0.20%	86,178