Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
6.04
-0.21 (-3.36%)
Jul 17, 2025, 4:00 PM - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 3.73 | 4.36 | 3.08 | 3.39 | 3.39 | -4.24% | 547,786 |
| Jun 25, 2025 | 2.94 | 3.85 | 2.64 | 3.54 | 3.54 | 18.79% | 529,328 |
| Jun 24, 2025 | 3.88 | 3.88 | 2.53 | 2.98 | 2.98 | -22.80% | 831,823 |
| Jun 23, 2025 | 4.40 | 4.40 | 3.53 | 3.86 | 3.86 | -17.34% | 316,494 |
| Jun 20, 2025 | 6.00 | 6.33 | 3.94 | 4.67 | 4.67 | -28.48% | 269,298 |