Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
3.650
+0.050 (1.39%)
At close: Jul 31, 2026, 4:00 PM EDT
3.600
-0.050 (-1.37%)
Pre-market: Aug 3, 2026, 4:32 AM EDT
Enigmatig Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7.30 | 7.30 | 6.76 | 6.76 | 6.76 | -3.43% | 100,224 |
| Jun 30, 2026 | 6.95 | 7.23 | 6.82 | 7.00 | 7.00 | -0.64% | 45,702 |
| Jun 29, 2026 | 7.89 | 7.89 | 6.99 | 7.05 | 7.05 | -9.91% | 55,872 |
| Jun 26, 2026 | 7.20 | 7.82 | 7.13 | 7.82 | 7.82 | 5.68% | 14,040 |
| Jun 25, 2026 | 7.18 | 7.59 | 6.70 | 7.40 | 7.40 | -2.63% | 73,788 |
| Jun 24, 2026 | 7.10 | 7.60 | 7.05 | 7.60 | 7.60 | 11.76% | 38,734 |
| 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% | 37,098 |
| 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% | 17,729 |
| 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% | 45,562 |
| Jun 10, 2026 | 7.07 | 7.15 | 6.66 | 6.80 | 6.80 | 3.34% | 11,768 |
| Jun 9, 2026 | 6.29 | 6.66 | 5.70 | 6.58 | 6.58 | 0.92% | 32,393 |
| Jun 8, 2026 | 6.16 | 7.09 | 5.05 | 6.52 | 6.52 | 16.43% | 123,536 |
| Jun 5, 2026 | 10.20 | 10.84 | 4.74 | 5.60 | 5.60 | -48.39% | 760,574 |
| Jun 4, 2026 | 9.00 | 13.07 | 5.00 | 10.85 | 10.85 | 14.21% | 535,144 |
| Jun 3, 2026 | 10.00 | 10.71 | 8.78 | 9.50 | 9.50 | -9.61% | 79,605 |
| Jun 2, 2026 | 10.33 | 11.00 | 8.00 | 10.51 | 10.51 | 0.57% | 144,474 |
| Jun 1, 2026 | 7.59 | 10.88 | 7.59 | 10.45 | 10.45 | 37.59% | 87,988 |
| May 29, 2026 | 9.10 | 9.10 | 7.60 | 7.60 | 7.60 | -14.38% | 14,334 |
| May 28, 2026 | 9.72 | 9.72 | 8.87 | 8.87 | 8.87 | -7.89% | 15,213 |
| May 27, 2026 | 9.76 | 10.00 | 8.80 | 9.63 | 9.63 | -5.31% | 16,542 |
| 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% | 10,218 |
| May 21, 2026 | 9.08 | 9.92 | 9.00 | 9.38 | 9.38 | 4.22% | 8,273 |
| May 20, 2026 | 9.24 | 9.96 | 8.61 | 9.00 | 9.00 | -2.81% | 31,083 |