Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
6.25
-0.40 (-6.02%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.41% | 7,258 |
| Apr 9, 2026 | 6.92 | 7.46 | 6.45 | 6.46 | 6.46 | - | 11,657 |
| Apr 8, 2026 | 6.40 | 6.61 | 6.35 | 6.46 | 6.46 | 0.94% | 2,649 |
| Apr 7, 2026 | 6.18 | 6.68 | 6.18 | 6.40 | 6.40 | 3.64% | 4,159 |
| Apr 6, 2026 | 6.10 | 6.60 | 5.94 | 6.18 | 6.18 | 1.90% | 12,419 |
| Apr 2, 2026 | 5.99 | 6.06 | 5.99 | 6.06 | 6.06 | 0.83% | 1,588 |
| Apr 1, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 2.74% | 478 |
| Mar 31, 2026 | 6.00 | 6.10 | 5.64 | 5.85 | 5.85 | -1.02% | 35,888 |
| Mar 30, 2026 | 7.20 | 7.25 | 5.25 | 5.91 | 5.91 | -18.60% | 82,280 |
| Mar 27, 2026 | 5.75 | 7.55 | 5.68 | 7.26 | 7.26 | 32.00% | 73,289 |
| Mar 26, 2026 | 5.45 | 6.12 | 5.32 | 5.50 | 5.50 | -3.51% | 62,788 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.35 | 5.70 | 5.70 | 9.62% | 16,735 |
| Mar 23, 2026 | 5.71 | 5.77 | 5.20 | 5.20 | 5.20 | -11.11% | 18,714 |
| Mar 20, 2026 | 5.15 | 5.93 | 5.15 | 5.85 | 5.85 | 11.85% | 7,520 |
| Mar 19, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -6.61% | 672 |
| Mar 18, 2026 | 5.13 | 5.60 | 5.13 | 5.60 | 5.60 | -3.28% | 7,472 |
| Mar 17, 2026 | 6.01 | 6.01 | 5.79 | 5.79 | 5.79 | -2.03% | 11,295 |
| Mar 16, 2026 | 6.01 | 6.18 | 5.91 | 5.91 | 5.91 | -1.50% | 5,270 |
| Mar 13, 2026 | 5.35 | 6.26 | 5.35 | 6.00 | 6.00 | 12.15% | 15,021 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.31 | 5.35 | 5.35 | -0.93% | 14,864 |
| Mar 11, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 7.78% | 16,782 |
| Mar 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -6.53% | 7,422 |
| Mar 9, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 10.52% | 5,009 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | 5,114 |
| Mar 4, 2026 | 4.98 | 5.18 | 4.98 | 5.02 | 5.02 | 0.80% | 10,708 |
| Mar 3, 2026 | 5.21 | 5.21 | 4.98 | 4.98 | 4.98 | -1.39% | 14,628 |
| Mar 2, 2026 | 5.51 | 5.51 | 4.60 | 5.05 | 5.05 | 6.54% | 8,153 |
| Feb 27, 2026 | 5.08 | 5.56 | 4.73 | 4.74 | 4.74 | -8.85% | 11,594 |
| Feb 26, 2026 | 5.20 | 5.62 | 5.18 | 5.20 | 5.20 | -7.96% | 16,796 |
| Feb 25, 2026 | 5.41 | 5.94 | 5.17 | 5.65 | 5.65 | 10.57% | 20,704 |
| Feb 24, 2026 | 5.19 | 5.51 | 5.11 | 5.11 | 5.11 | -2.48% | 11,338 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.05 | 5.24 | 5.24 | -8.34% | 11,369 |
| 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% | 12,499 |
| 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 |