Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
5.54
-0.18 (-3.15%)
Feb 20, 2026, 4:00 PM EST - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.57% | 586 |
| Feb 18, 2026 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | -0.18% | 1,438 |
| Feb 17, 2026 | 5.10 | 5.97 | 5.08 | 5.53 | 5.53 | 17.41% | 25,476 |
| Feb 13, 2026 | 5.54 | 5.60 | 4.71 | 4.71 | 4.71 | -14.05% | 11,580 |
| Feb 12, 2026 | 5.67 | 5.80 | 5.48 | 5.48 | 5.48 | 0.18% | 1,901 |
| Feb 11, 2026 | 5.30 | 5.92 | 5.11 | 5.47 | 5.47 | 0.18% | 9,769 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -1.09% | 1,015 |
| Feb 9, 2026 | 5.33 | 5.52 | 5.33 | 5.52 | 5.52 | 3.95% | 2,909 |
| Feb 6, 2026 | 5.60 | 5.78 | 5.16 | 5.31 | 5.31 | -5.85% | 24,838 |
| Feb 5, 2026 | 5.35 | 5.66 | 5.28 | 5.64 | 5.64 | 1.44% | 8,974 |
| Feb 4, 2026 | 6.06 | 6.08 | 5.00 | 5.56 | 5.56 | -9.30% | 65,633 |
| Feb 3, 2026 | 6.12 | 6.23 | 6.02 | 6.13 | 6.13 | 0.25% | 2,211 |
| Feb 2, 2026 | 6.24 | 6.40 | 6.04 | 6.12 | 6.12 | -2.00% | 11,379 |
| Jan 30, 2026 | 6.26 | 6.26 | 5.95 | 6.24 | 6.24 | 2.97% | 2,063 |
| Jan 29, 2026 | 6.00 | 6.19 | 6.00 | 6.06 | 6.06 | 0.17% | 7,212 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | -1.55% | 3,464 |
| Jan 27, 2026 | 5.50 | 6.32 | 5.50 | 6.15 | 6.15 | 2.42% | 10,579 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.99 | 6.00 | 6.00 | 0.67% | 3,432 |
| Jan 23, 2026 | 6.20 | 6.44 | 5.96 | 5.96 | 5.96 | -1.97% | 2,229 |
| Jan 22, 2026 | 5.70 | 6.48 | 5.70 | 6.08 | 6.08 | 3.23% | 16,960 |
| Jan 21, 2026 | 5.76 | 6.28 | 5.76 | 5.89 | 5.89 | -0.17% | 13,581 |
| Jan 20, 2026 | 6.10 | 6.27 | 5.80 | 5.90 | 5.90 | 0.34% | 7,181 |
| Jan 16, 2026 | 6.08 | 6.20 | 5.28 | 5.88 | 5.88 | -1.18% | 47,481 |
| Jan 15, 2026 | 5.50 | 6.95 | 5.41 | 5.95 | 5.95 | 7.59% | 68,010 |
| Jan 14, 2026 | 5.28 | 5.56 | 4.54 | 5.53 | 5.53 | 5.94% | 9,277 |
| Jan 13, 2026 | 4.94 | 5.30 | 4.90 | 5.22 | 5.22 | -2.43% | 2,967 |
| Jan 12, 2026 | 5.08 | 5.62 | 4.70 | 5.35 | 5.35 | - | 32,730 |
| Jan 9, 2026 | 5.01 | 5.57 | 5.01 | 5.35 | 5.35 | -1.11% | 7,253 |
| Jan 8, 2026 | 5.30 | 5.60 | 5.30 | 5.41 | 5.41 | 1.12% | 5,705 |
| Jan 7, 2026 | 5.55 | 5.59 | 5.00 | 5.35 | 5.35 | -2.73% | 7,637 |
| Jan 6, 2026 | 4.85 | 5.60 | 4.85 | 5.50 | 5.50 | 10.44% | 5,711 |
| Jan 5, 2026 | 4.76 | 5.67 | 4.67 | 4.98 | 4.98 | -8.62% | 16,642 |
| Jan 2, 2026 | 5.85 | 5.89 | 5.04 | 5.45 | 5.45 | 3.81% | 20,851 |
| Dec 31, 2025 | 4.90 | 5.50 | 4.62 | 5.25 | 5.25 | 12.18% | 36,905 |
| Dec 30, 2025 | 4.36 | 5.43 | 4.30 | 4.68 | 4.68 | 11.43% | 24,640 |
| Dec 29, 2025 | 4.78 | 4.78 | 4.20 | 4.20 | 4.20 | -14.63% | 6,329 |
| Dec 26, 2025 | 5.04 | 5.04 | 4.55 | 4.92 | 4.92 | 3.14% | 1,107 |
| Dec 24, 2025 | 4.50 | 4.89 | 4.40 | 4.77 | 4.77 | 8.41% | 8,021 |
| Dec 23, 2025 | 4.80 | 4.89 | 4.30 | 4.40 | 4.40 | -4.35% | 7,152 |
| Dec 22, 2025 | 3.98 | 5.15 | 3.98 | 4.60 | 4.60 | 6.98% | 54,785 |
| Dec 19, 2025 | 3.86 | 4.75 | 3.86 | 4.30 | 4.30 | 10.74% | 35,479 |
| Dec 18, 2025 | 3.99 | 4.25 | 3.50 | 3.88 | 3.88 | 3.00% | 22,456 |
| Dec 17, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | -0.79% | 318 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.66 | 3.80 | 3.80 | 5.56% | 2,757 |
| Dec 15, 2025 | 3.63 | 3.72 | 3.60 | 3.60 | 3.60 | -0.83% | 1,255 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.63 | 3.63 | 3.63 | -5.71% | 1,226 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.65% | 909 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.00% | 1,066 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.58% | 2,073 |
| Dec 4, 2025 | 3.83 | 3.99 | 3.76 | 3.94 | 3.94 | 5.07% | 3,997 |