Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
3.820
-0.170 (-4.26%)
Nov 28, 2025, 4:00 PM EST - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -4.26% | 1,684 |
| Nov 26, 2025 | 3.80 | 4.18 | 3.80 | 3.99 | 3.99 | 1.01% | 8,209 |
| Nov 25, 2025 | 3.84 | 4.10 | 3.84 | 3.95 | 3.95 | - | 14,241 |
| Nov 24, 2025 | 3.86 | 3.95 | 3.84 | 3.95 | 3.95 | -2.95% | 2,615 |
| Nov 21, 2025 | 4.00 | 4.12 | 3.66 | 4.07 | 4.07 | 1.75% | 17,528 |
| Nov 20, 2025 | 3.80 | 4.06 | 3.80 | 4.00 | 4.00 | - | 7,519 |
| Nov 19, 2025 | 4.04 | 4.33 | 3.86 | 4.00 | 4.00 | -0.74% | 4,196 |
| Nov 18, 2025 | 4.04 | 4.10 | 3.75 | 4.03 | 4.03 | -4.05% | 7,296 |
| Nov 17, 2025 | 4.10 | 4.20 | 3.83 | 4.20 | 4.20 | 4.74% | 14,466 |
| Nov 14, 2025 | 3.99 | 4.31 | 3.75 | 4.01 | 4.01 | 2.30% | 12,577 |
| Nov 13, 2025 | 4.44 | 4.44 | 3.62 | 3.92 | 3.92 | -12.69% | 5,327 |
| Nov 12, 2025 | 4.05 | 4.49 | 4.05 | 4.49 | 4.49 | 10.05% | 3,231 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 2,390 |
| Nov 10, 2025 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | 2.51% | 4,063 |
| Nov 7, 2025 | 4.15 | 4.45 | 3.94 | 3.98 | 3.98 | -2.45% | 82,910 |
| Nov 6, 2025 | 4.10 | 4.17 | 4.05 | 4.08 | 4.08 | -3.32% | 3,310 |
| Nov 5, 2025 | 4.11 | 4.25 | 3.97 | 4.22 | 4.22 | 7.65% | 3,459 |
| Nov 4, 2025 | 4.12 | 4.22 | 3.92 | 3.92 | 3.92 | -8.84% | 6,120 |
| Nov 3, 2025 | 4.06 | 4.35 | 3.93 | 4.30 | 4.30 | 9.69% | 8,613 |
| Oct 31, 2025 | 4.59 | 4.59 | 3.90 | 3.92 | 3.92 | -10.91% | 10,982 |
| Oct 30, 2025 | 4.61 | 4.75 | 4.30 | 4.40 | 4.40 | -7.37% | 5,570 |
| Oct 29, 2025 | 4.25 | 4.97 | 4.06 | 4.75 | 4.75 | 9.70% | 18,062 |
| Oct 28, 2025 | 4.35 | 4.60 | 4.29 | 4.33 | 4.33 | -1.14% | 9,108 |
| Oct 27, 2025 | 4.49 | 4.76 | 4.00 | 4.38 | 4.38 | -12.22% | 35,338 |
| Oct 24, 2025 | 3.81 | 5.90 | 3.60 | 4.99 | 4.99 | 39.00% | 522,183 |
| Oct 23, 2025 | 3.34 | 3.88 | 3.26 | 3.59 | 3.59 | 2.57% | 43,026 |
| Oct 22, 2025 | 3.41 | 3.52 | 3.32 | 3.50 | 3.50 | - | 4,594 |
| Oct 21, 2025 | 3.37 | 3.69 | 3.26 | 3.50 | 3.50 | 3.55% | 7,152 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.33 | 3.38 | 3.38 | -6.89% | 8,834 |
| Oct 17, 2025 | 3.77 | 4.20 | 3.63 | 3.63 | 3.63 | -7.63% | 32,129 |
| Oct 16, 2025 | 4.62 | 4.65 | 3.74 | 3.93 | 3.93 | -10.88% | 29,107 |
| Oct 15, 2025 | 4.97 | 5.20 | 4.39 | 4.41 | 4.41 | -13.53% | 20,322 |
| Oct 14, 2025 | 5.05 | 5.33 | 4.96 | 5.10 | 5.10 | -1.73% | 41,002 |
| Oct 13, 2025 | 5.45 | 5.46 | 5.02 | 5.19 | 5.19 | -3.89% | 14,765 |
| Oct 10, 2025 | 5.84 | 5.84 | 5.40 | 5.40 | 5.40 | -4.42% | 6,040 |
| Oct 9, 2025 | 5.62 | 5.68 | 5.52 | 5.65 | 5.65 | -2.25% | 7,069 |
| Oct 8, 2025 | 5.61 | 5.96 | 5.61 | 5.78 | 5.78 | 2.37% | 70,266 |
| Oct 7, 2025 | 5.52 | 5.95 | 5.52 | 5.65 | 5.65 | -0.25% | 175,876 |
| Oct 6, 2025 | 5.40 | 5.97 | 5.30 | 5.66 | 5.66 | 6.59% | 120,828 |
| Oct 3, 2025 | 5.82 | 5.99 | 5.31 | 5.31 | 5.31 | -5.68% | 231,982 |
| Oct 2, 2025 | 5.78 | 5.83 | 5.63 | 5.63 | 5.63 | -6.48% | 7,229 |
| Oct 1, 2025 | 5.75 | 6.17 | 5.64 | 6.02 | 6.02 | 3.79% | 17,394 |
| Sep 30, 2025 | 5.81 | 6.28 | 5.80 | 5.80 | 5.80 | -1.19% | 31,927 |
| Sep 29, 2025 | 7.70 | 8.19 | 5.56 | 5.87 | 5.87 | -16.14% | 359,306 |
| 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 |