EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.07
+0.02 (0.20%)
Oct 8, 2025, 4:00 PM EDT - Market closed
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | - | -0.20% | 9,600 |
| 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 |
| Oct 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 5 |
| Oct 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2 |
| Sep 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Sep 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,993 |
| Sep 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Sep 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 5 |
| 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 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5 |
| Sep 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 11,633 |
| Sep 16, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| 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 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.05% | 575,000 |
| Sep 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| 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 |
| Aug 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |
| Aug 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 7,544 |
| Aug 21, 2025 | 10.02 | 10.07 | 10.02 | 10.02 | 10.02 | 0.10% | 33,708 |
| Aug 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 22,408 |
| Aug 19, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 22,869 |
| Aug 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 21,912 |
| Aug 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 21,820 |
| Aug 14, 2025 | 10.06 | 10.07 | 10.03 | 10.03 | 10.03 | -0.20% | 44,211 |
| Aug 13, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 28,810 |
| Aug 12, 2025 | 10.03 | 10.10 | 10.02 | 10.04 | 10.04 | 0.10% | 483,304 |
| Aug 11, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 469,615 |
| Aug 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 8,227 |
| Aug 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 7,900 |
| Aug 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 8,102 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 8,500 |
| Aug 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | 13,566 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 13,334 |
| Jul 31, 2025 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | 0.60% | 36,623 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% | 306,624 |