Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
6.80
-0.59 (-7.98%)
At close: Jun 23, 2026, 4:00 PM EDT
6.80
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:10 PM EDT
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.63 | 7.63 | 6.80 | 6.80 | 6.80 | -7.98% | 42,820 |
| Jun 22, 2026 | 7.25 | 7.70 | 7.22 | 7.39 | 7.39 | -1.07% | 37,062 |
| Jun 18, 2026 | 7.13 | 8.21 | 7.02 | 7.47 | 7.47 | 3.46% | 37,027 |
| Jun 17, 2026 | 6.74 | 7.55 | 6.74 | 7.22 | 7.22 | 8.98% | 32,056 |
| Jun 16, 2026 | 7.08 | 7.22 | 6.13 | 6.63 | 6.63 | -1.41% | 42,817 |
| Jun 15, 2026 | 6.60 | 7.00 | 6.13 | 6.72 | 6.72 | 3.23% | 17,676 |
| Jun 12, 2026 | 6.50 | 7.50 | 6.50 | 6.51 | 6.51 | -5.92% | 48,578 |
| Jun 11, 2026 | 6.47 | 7.57 | 6.15 | 6.92 | 6.92 | 1.76% | 45,552 |
| Jun 10, 2026 | 7.07 | 7.15 | 6.66 | 6.80 | 6.80 | 3.34% | 11,751 |
| Jun 9, 2026 | 6.29 | 6.66 | 5.70 | 6.58 | 6.58 | 0.92% | 32,182 |
| Jun 8, 2026 | 6.16 | 7.09 | 5.05 | 6.52 | 6.52 | 16.43% | 123,470 |
| Jun 5, 2026 | 10.20 | 10.84 | 4.74 | 5.60 | 5.60 | -48.39% | 755,830 |
| Jun 4, 2026 | 9.00 | 13.07 | 5.00 | 10.85 | 10.85 | 14.21% | 531,646 |
| Jun 3, 2026 | 10.00 | 10.71 | 8.78 | 9.50 | 9.50 | -9.61% | 78,108 |
| Jun 2, 2026 | 10.33 | 11.00 | 8.00 | 10.51 | 10.51 | 0.57% | 143,140 |
| Jun 1, 2026 | 7.59 | 10.88 | 7.59 | 10.45 | 10.45 | 37.59% | 87,058 |
| May 29, 2026 | 9.10 | 9.10 | 7.60 | 7.60 | 7.60 | -14.38% | 14,251 |
| May 28, 2026 | 9.72 | 9.72 | 8.87 | 8.87 | 8.87 | -7.89% | 15,183 |
| May 27, 2026 | 9.76 | 10.00 | 8.80 | 9.63 | 9.63 | -5.31% | 16,541 |
| May 26, 2026 | 11.00 | 11.97 | 9.45 | 10.17 | 10.17 | -2.96% | 18,986 |
| May 22, 2026 | 9.39 | 10.86 | 9.39 | 10.48 | 10.48 | 11.73% | 10,207 |
| May 21, 2026 | 9.08 | 9.92 | 9.00 | 9.38 | 9.38 | 4.22% | 8,213 |
| May 20, 2026 | 9.24 | 9.96 | 8.61 | 9.00 | 9.00 | -2.81% | 31,046 |
| May 19, 2026 | 7.81 | 9.99 | 7.81 | 9.26 | 9.26 | 18.57% | 29,265 |
| May 18, 2026 | 6.95 | 7.84 | 6.95 | 7.81 | 7.81 | 4.27% | 21,691 |
| May 15, 2026 | 7.18 | 7.50 | 7.09 | 7.49 | 7.49 | 6.09% | 22,387 |
| May 14, 2026 | 6.50 | 7.49 | 6.31 | 7.06 | 7.06 | 8.95% | 22,684 |
| May 13, 2026 | 6.80 | 6.80 | 6.48 | 6.48 | 6.48 | -3.28% | 14,475 |
| May 12, 2026 | 6.81 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 20,555 |
| May 11, 2026 | 6.97 | 7.10 | 6.66 | 6.80 | 6.80 | -9.21% | 42,004 |
| May 8, 2026 | 6.85 | 7.49 | 6.70 | 7.49 | 7.49 | 7.46% | 39,981 |
| May 7, 2026 | 6.81 | 7.20 | 6.55 | 6.97 | 6.97 | 6.41% | 20,675 |
| May 6, 2026 | 6.85 | 7.10 | 6.55 | 6.55 | 6.55 | -3.25% | 41,146 |
| May 5, 2026 | 7.32 | 7.35 | 6.76 | 6.77 | 6.77 | -7.01% | 36,438 |
| May 4, 2026 | 7.19 | 7.35 | 7.00 | 7.28 | 7.28 | 3.85% | 30,409 |
| May 1, 2026 | 7.10 | 7.27 | 6.98 | 7.01 | 7.01 | -2.09% | 251,389 |
| Apr 30, 2026 | 7.08 | 7.26 | 7.02 | 7.16 | 7.16 | -3.24% | 131,393 |
| Apr 29, 2026 | 6.81 | 7.49 | 6.13 | 7.40 | 7.40 | 4.37% | 154,207 |
| Apr 28, 2026 | 7.10 | 7.10 | 6.71 | 7.09 | 7.09 | -1.39% | 48,327 |
| Apr 27, 2026 | 6.44 | 7.20 | 6.40 | 7.19 | 7.19 | 13.95% | 365,242 |
| Apr 24, 2026 | 6.29 | 6.50 | 6.27 | 6.31 | 6.31 | 0.96% | 44,358 |
| Apr 23, 2026 | 6.50 | 6.74 | 6.25 | 6.25 | 6.25 | -6.02% | 157,606 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -7.64% | 246,313 |
| Apr 21, 2026 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | 3.30% | 76,262 |
| Apr 20, 2026 | 7.20 | 7.21 | 6.97 | 6.97 | 6.97 | 3.57% | 58,779 |
| Apr 17, 2026 | 6.55 | 7.22 | 6.55 | 6.73 | 6.73 | -3.86% | 96,285 |
| Apr 16, 2026 | 6.74 | 7.07 | 6.40 | 7.00 | 7.00 | 1.16% | 119,641 |
| Apr 15, 2026 | 6.65 | 7.24 | 6.52 | 6.92 | 6.92 | 0.29% | 87,338 |
| Apr 14, 2026 | 6.86 | 7.00 | 6.75 | 6.90 | 6.90 | -2.75% | 40,115 |
| Apr 13, 2026 | 6.68 | 7.50 | 6.63 | 7.10 | 7.10 | 6.21% | 5,329 |