Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
5.83
-0.28 (-4.58%)
Sep 8, 2025, 4:00 PM - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.87 | 6.20 | 5.83 | 5.83 | 5.83 | -4.58% | 3,511 |
| 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 |
| Jul 18, 2025 | 6.12 | 6.17 | 6.04 | 6.14 | 6.14 | 1.66% | 20,285 |
| Jul 17, 2025 | 6.54 | 6.69 | 5.51 | 6.04 | 6.04 | -3.36% | 101,995 |
| Jul 16, 2025 | 6.20 | 6.94 | 6.20 | 6.25 | 6.25 | 3.82% | 132,716 |
| Jul 15, 2025 | 6.40 | 6.60 | 6.01 | 6.02 | 6.02 | -4.44% | 53,935 |
| Jul 14, 2025 | 6.14 | 6.82 | 5.72 | 6.30 | 6.30 | 3.45% | 117,409 |
| Jul 11, 2025 | 7.69 | 8.01 | 6.08 | 6.09 | 6.09 | -19.87% | 146,400 |
| Jul 10, 2025 | 7.94 | 9.83 | 7.15 | 7.60 | 7.60 | -13.34% | 314,385 |
| Jul 9, 2025 | 5.75 | 13.88 | 5.75 | 8.77 | 8.77 | 46.17% | 2,871,830 |
| Jul 8, 2025 | 4.75 | 6.35 | 4.51 | 6.00 | 6.00 | 23.71% | 388,465 |
| Jul 7, 2025 | 4.82 | 5.31 | 4.50 | 4.85 | 4.85 | -14.61% | 494,365 |
| Jul 3, 2025 | 3.85 | 6.98 | 3.82 | 5.68 | 5.68 | 53.51% | 8,831,691 |
| Jul 2, 2025 | 3.36 | 3.84 | 3.20 | 3.70 | 3.70 | 9.79% | 609,087 |
| Jul 1, 2025 | 3.25 | 3.50 | 3.25 | 3.37 | 3.37 | -2.88% | 138,907 |
| Jun 30, 2025 | 3.23 | 3.59 | 3.21 | 3.47 | 3.47 | - | 77,878 |
| Jun 27, 2025 | 3.27 | 3.47 | 3.15 | 3.47 | 3.47 | 2.36% | 303,949 |