Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.19	1.19	1.05	1.05	1.05	-11.81%	-
Jan 8, 2026	1.22	1.22	1.19	1.19	1.19	-2.87%	-
Jan 7, 2026	1.27	1.27	1.22	1.22	1.22	-3.56%	-
Jan 6, 2026	1.09	1.27	1.09	1.27	1.27	16.06%	-
Jan 5, 2026	1.07	1.09	1.07	1.09	1.09	1.87%	-
Jan 2, 2026	0.98	1.07	0.98	1.07	1.07	1.42%	-
Dec 30, 2025	0.95	1.08	0.95	1.06	1.06	23.54%	6,720
Dec 29, 2025	1.44	1.44	0.85	0.85	0.85	-39.86%	1,250
Dec 23, 2025	1.06	1.73	1.06	1.42	1.42	34.60%	983
Dec 22, 2025	0.81	1.06	0.81	1.06	1.06	30.89%	-
Dec 19, 2025	0.73	0.82	0.73	0.81	0.81	9.81%	2,000
Dec 18, 2025	0.77	0.77	0.73	0.73	0.73	-4.18%	-
Dec 17, 2025	0.67	0.77	0.67	0.77	0.77	13.65%	10,964
Dec 16, 2025	0.72	0.72	0.67	0.67	0.67	-6.91%	-
Dec 15, 2025	0.60	0.72	0.60	0.72	0.72	19.87%	2,517
Dec 12, 2025	0.40	0.60	0.40	0.60	0.60	51.00%	-
Dec 11, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	-
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Dec 9, 2025	0.40	0.40	0.38	0.38	0.38	-4.26%	-
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	0.76%	-
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	2.33%	-
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	-
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Nov 27, 2025	0.40	0.40	0.39	0.39	0.39	-3.97%	-
Nov 26, 2025	0.38	0.40	0.38	0.40	0.40	6.05%	-
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	-
Nov 24, 2025	0.41	0.41	0.38	0.38	0.38	-7.30%	-
Nov 21, 2025	0.40	0.41	0.40	0.41	0.41	1.73%	-
Nov 20, 2025	0.41	0.41	0.40	0.40	0.40	-2.18%	-
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	1.98%	-
Nov 18, 2025	0.44	0.44	0.41	0.41	0.41	-7.32%	-
Nov 17, 2025	0.43	0.46	0.43	0.44	0.44	2.58%	4,000
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 13, 2025	0.41	0.43	0.41	0.43	0.43	3.90%	-
Nov 12, 2025	0.41	0.41	0.40	0.41	0.41	-0.97%	11,352
Nov 11, 2025	0.43	0.43	0.41	0.41	0.41	-3.94%	-
Nov 10, 2025	0.45	0.45	0.43	0.43	0.43	1.41%	-
Nov 7, 2025	0.43	0.43	0.43	0.43	0.43	-1.39%	-
Nov 6, 2025	0.45	0.45	0.43	0.43	0.43	-	-
Nov 5, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	-
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	-
Oct 29, 2025	0.44	0.44	0.42	0.42	0.42	-3.67%	-
Oct 28, 2025	0.43	0.44	0.43	0.44	0.44	0.46%	-
Oct 27, 2025	0.45	0.45	0.43	0.43	0.43	-2.69%	-