Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.44	0.45	0.44	0.45	0.45	0.45%	-
Oct 23, 2025	0.45	0.45	0.44	0.44	0.44	-0.45%	-
Oct 22, 2025	0.48	0.48	0.45	0.45	0.45	-6.11%	-
Oct 21, 2025	0.47	0.48	0.47	0.48	0.48	1.93%	-
Oct 20, 2025	0.46	0.47	0.46	0.47	0.47	0.43%	-
Oct 17, 2025	0.48	0.48	0.46	0.46	0.46	-3.73%	-
Oct 16, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	-
Oct 15, 2025	0.47	0.48	0.47	0.48	0.48	2.55%	-
Oct 14, 2025	0.49	0.49	0.47	0.47	0.47	-2.89%	-
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	-1.42%	-
Oct 10, 2025	0.48	0.49	0.45	0.49	0.49	3.14%	-
Oct 9, 2025	0.49	0.49	0.48	0.48	0.48	-2.85%	-
Oct 8, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Oct 7, 2025	0.48	0.49	0.48	0.49	0.49	3.15%	-
Oct 6, 2025	0.49	0.49	0.48	0.48	0.48	-3.05%	-
Oct 3, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	-
Oct 2, 2025	0.48	0.49	0.48	0.49	0.49	0.83%	-
Oct 1, 2025	0.47	0.48	0.47	0.48	0.48	2.55%	-
Sep 30, 2025	0.47	0.47	0.47	0.47	0.47	-0.63%	-
Sep 29, 2025	0.49	0.49	0.47	0.47	0.47	-2.67%	-
Sep 26, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	-
Sep 25, 2025	0.47	0.48	0.47	0.48	0.48	2.34%	-
Sep 24, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Sep 23, 2025	0.49	0.49	0.47	0.47	0.47	-3.49%	-