Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
5.87
-1.13 (-16.14%)
At close: Sep 29, 2025, 4:00 PM EDT
5.87
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.70 | 8.19 | 6.00 | 6.00 | - | -14.26% | 355,924 |
| Sep 26, 2025 | 6.70 | 7.40 | 6.05 | 7.00 | 7.00 | 9.72% | 339,106 |
| Sep 25, 2025 | 6.00 | 6.70 | 6.00 | 6.38 | 6.38 | 4.76% | 35,616 |
| Sep 24, 2025 | 5.83 | 6.29 | 5.60 | 6.09 | 6.09 | 4.46% | 23,441 |
| Sep 23, 2025 | 5.80 | 6.10 | 5.64 | 5.83 | 5.83 | -1.69% | 7,748 |
| Sep 22, 2025 | 5.67 | 6.18 | 5.58 | 5.93 | 5.93 | 5.89% | 18,570 |
| Sep 19, 2025 | 5.54 | 5.80 | 5.54 | 5.60 | 5.60 | 0.90% | 6,702 |
| Sep 18, 2025 | 5.60 | 5.93 | 5.43 | 5.55 | 5.55 | -0.89% | 12,574 |
| Sep 17, 2025 | 5.74 | 6.01 | 5.60 | 5.60 | 5.60 | 1.82% | 56,626 |
| Sep 16, 2025 | 5.56 | 6.10 | 5.50 | 5.50 | 5.50 | -4.18% | 15,623 |
| Sep 15, 2025 | 6.48 | 6.49 | 5.50 | 5.74 | 5.74 | 0.53% | 35,110 |
| Sep 12, 2025 | 5.93 | 6.27 | 5.67 | 5.71 | 5.71 | -4.83% | 16,376 |
| Sep 11, 2025 | 5.69 | 6.00 | 5.66 | 6.00 | 6.00 | 6.38% | 5,952 |
| Sep 10, 2025 | 5.60 | 5.85 | 5.60 | 5.64 | 5.64 | 2.36% | 2,462 |
| Sep 9, 2025 | 5.59 | 5.76 | 5.48 | 5.51 | 5.51 | -5.49% | 2,737 |
| Sep 8, 2025 | 5.87 | 6.20 | 5.83 | 5.83 | 5.83 | -4.58% | 3,512 |
| Sep 5, 2025 | 6.01 | 6.11 | 5.88 | 6.11 | 6.11 | 1.66% | 4,987 |
| Sep 4, 2025 | 5.76 | 6.36 | 5.76 | 6.01 | 6.01 | 4.34% | 9,141 |
| Sep 3, 2025 | 5.64 | 5.79 | 5.53 | 5.76 | 5.76 | 1.23% | 2,644 |
| Sep 2, 2025 | 5.70 | 5.90 | 5.52 | 5.69 | 5.69 | 0.71% | 7,263 |
| Aug 29, 2025 | 5.98 | 5.98 | 5.65 | 5.65 | 5.65 | -3.09% | 3,378 |
| Aug 28, 2025 | 6.00 | 6.20 | 5.83 | 5.83 | 5.83 | 0.52% | 4,411 |
| Aug 27, 2025 | 5.91 | 6.00 | 5.80 | 5.80 | 5.80 | -1.86% | 5,465 |
| Aug 26, 2025 | 6.46 | 6.46 | 5.91 | 5.91 | 5.91 | -6.64% | 8,007 |
| Aug 25, 2025 | 5.53 | 6.42 | 5.53 | 6.33 | 6.33 | 5.50% | 8,043 |
| Aug 22, 2025 | 6.02 | 6.20 | 5.90 | 6.00 | 6.00 | 2.56% | 7,319 |
| Aug 21, 2025 | 6.35 | 6.39 | 5.62 | 5.85 | 5.85 | -8.59% | 7,355 |
| Aug 20, 2025 | 6.33 | 6.69 | 6.33 | 6.40 | 6.40 | -5.88% | 6,759 |
| Aug 19, 2025 | 6.17 | 7.24 | 6.17 | 6.80 | 6.80 | 10.57% | 26,675 |
| Aug 18, 2025 | 6.57 | 6.57 | 6.10 | 6.15 | 6.15 | -5.67% | 5,678 |
| Aug 15, 2025 | 7.20 | 7.50 | 6.01 | 6.52 | 6.52 | -10.44% | 47,929 |
| Aug 14, 2025 | 5.63 | 7.80 | 5.61 | 7.28 | 7.28 | 28.40% | 308,055 |
| Aug 13, 2025 | 5.93 | 5.93 | 5.22 | 5.67 | 5.67 | 5.19% | 7,102 |
| Aug 12, 2025 | 5.28 | 5.70 | 5.15 | 5.39 | 5.39 | 1.89% | 5,016 |
| Aug 11, 2025 | 5.30 | 5.38 | 5.20 | 5.29 | 5.29 | -0.19% | 3,832 |
| Aug 8, 2025 | 5.49 | 5.52 | 5.27 | 5.30 | 5.30 | -3.28% | 7,847 |
| Aug 7, 2025 | 5.60 | 5.65 | 5.40 | 5.48 | 5.48 | -0.36% | 5,771 |
| Aug 6, 2025 | 5.45 | 5.50 | 5.34 | 5.50 | 5.50 | -2.14% | 8,285 |
| Aug 5, 2025 | 5.20 | 5.62 | 4.84 | 5.62 | 5.62 | 9.13% | 84,002 |
| Aug 4, 2025 | 4.43 | 5.35 | 4.43 | 5.15 | 5.15 | 14.44% | 9,285 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.50 | 4.50 | 4.50 | -13.46% | 20,912 |
| Jul 31, 2025 | 5.37 | 5.44 | 5.19 | 5.20 | 5.20 | -0.19% | 77,350 |
| Jul 30, 2025 | 5.49 | 5.80 | 5.21 | 5.21 | 5.21 | -3.52% | 13,295 |
| Jul 29, 2025 | 5.84 | 5.87 | 5.40 | 5.40 | 5.40 | -5.43% | 15,202 |
| Jul 28, 2025 | 5.71 | 6.06 | 5.52 | 5.71 | 5.71 | 0.88% | 26,362 |
| Jul 25, 2025 | 5.69 | 5.95 | 5.51 | 5.66 | 5.66 | -2.25% | 30,261 |
| Jul 24, 2025 | 5.80 | 6.32 | 5.79 | 5.79 | 5.79 | -1.19% | 20,690 |
| Jul 23, 2025 | 6.20 | 6.33 | 5.70 | 5.86 | 5.86 | -4.87% | 40,942 |
| Jul 22, 2025 | 6.00 | 6.27 | 5.83 | 6.16 | 6.16 | 2.16% | 28,378 |
| Jul 21, 2025 | 6.32 | 6.58 | 5.90 | 6.03 | 6.03 | -1.79% | 45,650 |