EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.14
-0.01 (-0.05%)
Jan 12, 2026, 4:00 PM EST - Market closed
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 13,357 |
| Jan 5, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 47,346 |
| Dec 31, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 2,012 |
| Dec 26, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 9,800 |
| Dec 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 2,256 |
| Dec 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 200,000 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,502 |
| Dec 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 1,601 |
| Dec 8, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.10% | 8,146 |
| Dec 4, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.30% | 6,500 |
| Dec 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 25,000 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | - | 1,658 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 24,488 |
| Nov 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 251 |
| Nov 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 103 |
| Nov 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 35,000 |
| Nov 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 164 |
| Nov 19, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 2,301 |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 1,900 |
| Nov 11, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.10% | 114,451 |
| Nov 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 5,997 |
| Nov 3, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 2,361 |
| Oct 31, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.39% | 30,015 |
| Oct 27, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.30% | 14,275 |
| Oct 24, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.30% | 253,175 |
| Oct 22, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | - | 2,205 |
| Oct 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.05% | 140,024 |
| Oct 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 125,148 |
| Oct 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.25% | 170,958 |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 20,550 |
| Oct 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,114 |
| Oct 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 10,031 |
| Oct 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 16,374 |
| Oct 7, 2025 | 9.31 | 10.08 | 9.31 | 10.05 | 10.05 | -0.20% | 60,376 |
| Oct 6, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 16,802 |
| Oct 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.60% | 3,175 |
| Sep 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,993 |
| Sep 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 1,105 |
| Sep 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 1,000 |
| Sep 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 107 |
| Sep 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 11,633 |
| Sep 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 100,810 |
| Sep 11, 2025 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 0.35% | 8,089 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.05% | 575,000 |
| Sep 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |
| Sep 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 109 |
| Aug 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 105 |
| Aug 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 105 |
| Aug 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 106 |
| Aug 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |