Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
3.630
-0.300 (-7.63%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |