Egide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.92	0.92	0.92	0.92	0.92	2.45%	170
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	3.08%	9
Feb 9, 2026	0.91	0.91	0.87	0.87	0.87	-1.56%	6,006
Feb 5, 2026	0.89	0.89	0.89	0.89	0.89	-2.53%	221
Feb 4, 2026	0.91	0.91	0.91	0.91	0.91	2.48%	39
Feb 3, 2026	0.89	0.89	0.89	0.89	0.89	-1.99%	11
Feb 2, 2026	0.94	0.94	0.90	0.90	0.90	-2.61%	285
Jan 29, 2026	0.96	0.96	0.93	0.93	0.93	1.55%	3,827
Jan 28, 2026	0.91	0.91	0.86	0.91	0.91	-1.72%	2,021
Jan 27, 2026	1.00	1.00	0.93	0.93	0.93	-6.63%	899
Jan 26, 2026	1.11	1.11	0.95	1.00	1.00	-1.39%	726
Jan 23, 2026	1.10	1.10	1.01	1.01	1.01	-2.88%	1,289
Jan 22, 2026	1.05	1.06	1.01	1.04	1.04	2.97%	1,242
Jan 21, 2026	1.01	1.06	1.00	1.01	1.01	-1.94%	719
Jan 20, 2026	1.09	1.09	0.99	1.03	1.03	-5.50%	6,459
Jan 19, 2026	0.85	1.09	0.85	1.09	1.09	29.76%	3,894
Jan 16, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	360
Jan 15, 2026	0.91	0.91	0.86	0.87	0.87	-3.12%	777
Jan 14, 2026	0.99	0.99	0.84	0.90	0.90	-10.20%	8,022
Jan 13, 2026	1.03	1.03	0.99	1.00	1.00	-6.10%	338
Jan 12, 2026	1.15	1.18	1.02	1.07	1.07	-4.05%	1,294
Jan 9, 2026	1.20	1.20	1.11	1.11	1.11	-9.09%	157
Jan 8, 2026	1.23	1.25	1.22	1.22	1.22	-1.13%	3,468
Jan 7, 2026	1.26	1.26	1.22	1.24	1.24	-2.76%	844
Jan 6, 2026	1.16	1.27	1.16	1.27	1.27	11.89%	8,598
Jan 5, 2026	1.10	1.15	1.05	1.14	1.14	5.09%	636
Jan 2, 2026	0.99	1.10	0.99	1.08	1.08	8.00%	4,643
Dec 31, 2025	1.09	1.09	0.98	1.00	1.00	-9.50%	4,320
Dec 30, 2025	0.96	1.12	0.95	1.11	1.11	14.86%	7,755
Dec 29, 2025	1.04	1.14	0.91	0.96	0.96	-18.47%	41,817
Dec 24, 2025	1.48	1.67	1.18	1.18	1.18	-16.01%	42,299
Dec 23, 2025	1.08	1.41	1.07	1.41	1.41	31.31%	36,016
Dec 22, 2025	0.85	1.11	0.84	1.07	1.07	29.95%	26,100
Dec 19, 2025	0.73	0.84	0.71	0.82	0.82	12.49%	13,069
Dec 18, 2025	0.78	0.78	0.73	0.73	0.73	-1.61%	185
Dec 17, 2025	0.67	0.78	0.67	0.74	0.74	9.73%	3,260
Dec 16, 2025	0.75	0.76	0.63	0.68	0.68	-9.36%	9,109
Dec 15, 2025	0.62	0.79	0.62	0.75	0.75	49.60%	13,837
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	25.31%	17
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	4.18%	150
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-6.13%	105
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	0.74%	51
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.70%	115
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-8.24%	76
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	2.05%	96
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	22
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	0.91%	82
Oct 29, 2025	0.44	0.44	0.44	0.44	0.44	-2.45%	74
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	2.75%	25
Oct 27, 2025	0.44	0.44	0.44	0.44	0.44	-2.67%	133