Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
2.860
+0.110 (4.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Enigmatig Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.71 | 2.94 | 2.64 | 2.86 | 2.86 | 4.00% | 6,237 |
| Sep 10, 2026 | 2.75 | 2.75 | 2.65 | 2.75 | 2.75 | -0.72% | 2,832 |
| Sep 9, 2026 | 2.78 | 2.79 | 2.63 | 2.77 | 2.77 | -0.72% | 2,337 |
| Sep 8, 2026 | 2.64 | 2.82 | 2.63 | 2.79 | 2.79 | 2.01% | 1,683 |
| Sep 4, 2026 | 2.68 | 2.84 | 2.68 | 2.74 | 2.74 | -3.01% | 11,503 |
| Sep 3, 2026 | 2.94 | 3.15 | 2.76 | 2.82 | 2.82 | 2.17% | 2,813 |
| Sep 2, 2026 | 2.85 | 2.88 | 2.76 | 2.76 | 2.76 | -4.33% | 27,713 |
| Sep 1, 2026 | 2.72 | 2.89 | 2.71 | 2.89 | 2.89 | 2.67% | 10,698 |
| Aug 31, 2026 | 2.86 | 2.98 | 2.71 | 2.81 | 2.81 | -1.06% | 8,596 |
| Aug 28, 2026 | 2.90 | 3.10 | 2.83 | 2.84 | 2.84 | 0.35% | 16,595 |
| Aug 27, 2026 | 3.05 | 3.05 | 2.83 | 2.83 | 2.83 | -6.91% | 3,577 |
| Aug 26, 2026 | 3.08 | 3.32 | 2.88 | 3.04 | 3.04 | -1.30% | 14,649 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.06 | 3.08 | 3.08 | -6.10% | 7,394 |
| Aug 24, 2026 | 2.60 | 3.28 | 2.60 | 3.28 | 3.28 | 7.54% | 25,505 |
| Aug 21, 2026 | 3.07 | 3.14 | 2.91 | 3.05 | 3.05 | 1.33% | 11,990 |
| Aug 20, 2026 | 3.11 | 3.16 | 2.84 | 3.01 | 3.01 | -2.59% | 15,084 |
| Aug 19, 2026 | 3.08 | 3.12 | 2.84 | 3.09 | 3.09 | 4.04% | 7,503 |
| Aug 18, 2026 | 3.05 | 3.20 | 2.97 | 2.97 | 2.97 | 0.34% | 13,857 |
| Aug 17, 2026 | 3.28 | 3.38 | 2.62 | 2.96 | 2.96 | -8.92% | 24,424 |
| Aug 14, 2026 | 3.09 | 3.38 | 3.05 | 3.25 | 3.25 | 4.84% | 20,180 |
| Aug 13, 2026 | 3.26 | 3.26 | 2.80 | 3.10 | 3.10 | -3.43% | 62,012 |
| Aug 12, 2026 | 3.32 | 3.38 | 3.21 | 3.21 | 3.21 | -4.46% | 9,966 |
| Aug 11, 2026 | 3.55 | 3.71 | 3.35 | 3.36 | 3.36 | -5.35% | 24,547 |
| Aug 10, 2026 | 3.36 | 3.80 | 3.36 | 3.55 | 3.55 | -0.56% | 19,985 |
| Aug 7, 2026 | 3.46 | 3.64 | 3.35 | 3.57 | 3.57 | 3.48% | 45,747 |
| Aug 6, 2026 | 3.41 | 3.68 | 3.35 | 3.45 | 3.45 | 0.58% | 33,965 |
| Aug 5, 2026 | 3.76 | 3.86 | 3.41 | 3.43 | 3.43 | -7.80% | 69,458 |
| Aug 4, 2026 | 3.52 | 3.86 | 3.52 | 3.72 | 3.72 | 5.68% | 56,643 |
| Aug 3, 2026 | 3.69 | 3.77 | 3.46 | 3.52 | 3.52 | -3.56% | 90,961 |
| Jul 31, 2026 | 3.61 | 3.90 | 3.37 | 3.65 | 3.65 | 1.39% | 137,848 |
| Jul 30, 2026 | 3.22 | 4.11 | 3.20 | 3.60 | 3.60 | -8.16% | 504,855 |
| Jul 29, 2026 | 4.50 | 4.64 | 3.33 | 3.92 | 3.92 | 2.89% | 4,233,739 |
| Jul 28, 2026 | 2.04 | 7.26 | 2.04 | 3.81 | 3.81 | 85.85% | 20,253,065 |
| Jul 27, 2026 | 5.20 | 5.59 | 2.05 | 2.05 | 2.05 | -59.80% | 379,423 |
| Jul 24, 2026 | 6.55 | 6.83 | 4.96 | 5.10 | 5.10 | -20.31% | 175,257 |
| Jul 23, 2026 | 6.96 | 9.09 | 6.15 | 6.40 | 6.40 | -9.73% | 161,477 |
| Jul 22, 2026 | 7.03 | 7.15 | 6.80 | 7.09 | 7.09 | -0.98% | 15,065 |
| Jul 21, 2026 | 7.43 | 7.68 | 6.90 | 7.16 | 7.16 | -4.41% | 122,149 |
| Jul 20, 2026 | 7.22 | 7.49 | 7.04 | 7.49 | 7.49 | - | 16,239 |
| Jul 17, 2026 | 7.20 | 7.70 | 7.10 | 7.49 | 7.49 | 4.03% | 80,307 |
| Jul 16, 2026 | 7.26 | 7.37 | 7.00 | 7.20 | 7.20 | -0.28% | 19,112 |
| Jul 15, 2026 | 7.21 | 7.28 | 7.21 | 7.22 | 7.22 | 0.14% | 6,062 |
| Jul 14, 2026 | 7.35 | 7.47 | 7.10 | 7.21 | 7.21 | 0.14% | 41,562 |
| Jul 13, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | -3.35% | 46,150 |
| Jul 10, 2026 | 7.22 | 7.50 | 7.00 | 7.45 | 7.45 | 5.67% | 17,354 |
| Jul 9, 2026 | 7.37 | 7.57 | 6.85 | 7.05 | 7.05 | -2.22% | 18,040 |
| Jul 8, 2026 | 7.30 | 7.32 | 7.20 | 7.21 | 7.21 | 1.41% | 8,443 |
| Jul 7, 2026 | 6.94 | 7.50 | 6.94 | 7.11 | 7.11 | 2.16% | 35,614 |
| Jul 6, 2026 | 7.19 | 7.19 | 6.66 | 6.96 | 6.96 | 4.66% | 26,939 |
| Jul 2, 2026 | 7.00 | 7.06 | 6.65 | 6.65 | 6.65 | -1.63% | 36,927 |