Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
5.23
+0.18 (3.56%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Enigmatig Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.12 | 5.15 | 5.12 | 5.23 | 5.23 | 3.56% | 55,462 |
| Oct 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 927 |
| Oct 20, 2026 | 4.80 | 5.07 | 4.80 | 5.00 | 5.00 | 0.20% | 2,660 |
| Oct 19, 2026 | 5.07 | 5.15 | 4.90 | 4.99 | 4.99 | 1.63% | 5,612 |
| Oct 16, 2026 | 4.87 | 5.17 | 4.83 | 4.91 | 4.91 | 4.25% | 17,627 |
| Oct 15, 2026 | 4.60 | 5.11 | 4.57 | 4.71 | 4.71 | 2.39% | 5,736 |
| Oct 14, 2026 | 4.34 | 4.65 | 4.33 | 4.60 | 4.60 | 2.91% | 28,798 |
| Oct 13, 2026 | 4.23 | 4.57 | 4.16 | 4.47 | 4.47 | 7.19% | 57,479 |
| Oct 12, 2026 | 4.09 | 4.39 | 3.90 | 4.17 | 4.17 | 3.47% | 44,248 |
| Oct 9, 2026 | 4.24 | 4.35 | 4.03 | 4.03 | 4.03 | -10.44% | 97,019 |
| Oct 8, 2026 | 4.51 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 6,241 |
| Oct 7, 2026 | 4.61 | 4.87 | 4.61 | 4.69 | 4.69 | -1.16% | 4,956 |
| Oct 6, 2026 | 4.66 | 4.90 | 4.62 | 4.75 | 4.75 | -6.59% | 11,577 |
| Oct 5, 2026 | 5.16 | 5.16 | 4.72 | 5.08 | 5.08 | -5.40% | 16,380 |
| Oct 2, 2026 | 5.29 | 5.50 | 4.76 | 5.37 | 5.37 | 0.19% | 34,196 |
| Oct 1, 2026 | 5.05 | 5.48 | 4.90 | 5.36 | 5.36 | 5.72% | 51,029 |
| Sep 30, 2026 | 4.27 | 5.33 | 4.27 | 5.07 | 5.07 | 1.40% | 98,496 |
| Sep 29, 2026 | 4.00 | 5.00 | 3.31 | 5.00 | 5.00 | 17.65% | 2,175,955 |
| Sep 28, 2026 | 3.00 | 6.23 | 2.99 | 4.25 | 4.25 | 51.79% | 4,592,479 |
| Sep 25, 2026 | 2.70 | 2.80 | 2.68 | 2.80 | 2.80 | 4.87% | 2,068 |
| Sep 24, 2026 | 2.75 | 2.92 | 2.65 | 2.67 | 2.67 | -1.48% | 14,127 |
| Sep 23, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -4.91% | 829 |
| Sep 22, 2026 | 2.80 | 2.85 | 2.72 | 2.85 | 2.85 | - | 1,411 |
| Sep 21, 2026 | 2.74 | 2.95 | 2.61 | 2.85 | 2.85 | 10.47% | 26,467 |
| Sep 18, 2026 | 2.65 | 2.71 | 2.55 | 2.58 | 2.58 | -3.01% | 5,569 |
| Sep 17, 2026 | 2.63 | 2.73 | 2.63 | 2.66 | 2.66 | 0.76% | 2,625 |
| Sep 16, 2026 | 2.65 | 2.67 | 2.64 | 2.64 | 2.64 | -3.30% | 2,408 |
| Sep 15, 2026 | 2.68 | 2.73 | 2.64 | 2.73 | 2.73 | -0.36% | 4,812 |
| Sep 14, 2026 | 2.80 | 2.94 | 2.74 | 2.74 | 2.74 | -4.20% | 5,968 |
| 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 |