EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.34
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
10.33
-0.01 (-0.10%)
After-hours: May 22, 2026, 4:00 PM EDT
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.36 | 10.36 | 10.33 | 10.33 | 10.33 | -0.10% | 15,043 |
| May 21, 2026 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 14,329 |
| May 20, 2026 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 72,752 |
| May 19, 2026 | 10.32 | 10.36 | 10.30 | 10.34 | 10.34 | 0.19% | 15,998 |
| May 18, 2026 | 10.34 | 10.35 | 10.32 | 10.32 | 10.32 | -0.19% | 16,240 |
| May 15, 2026 | 10.35 | 10.38 | 10.28 | 10.34 | 10.34 | 0.10% | 204,862 |
| May 14, 2026 | 10.26 | 10.80 | 10.26 | 10.33 | 10.33 | 0.59% | 196,637 |
| May 13, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | - | 4,350 |
| May 12, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | - | 4,767 |
| May 11, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 0.05% | 8,274 |
| May 8, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | -0.05% | 5,921 |
| May 7, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | - | 5,795 |
| May 6, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 19,720 |
| May 5, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 55,194 |
| May 4, 2026 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.10% | 19,763 |
| May 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,435 |
| Apr 30, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,762 |
| Apr 29, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 6,188 |
| Apr 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 138,205 |
| Apr 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 3,302 |
| Apr 24, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 4,679 |
| Apr 23, 2026 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 22,379 |
| Apr 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 3,449 |
| Apr 21, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 10,603 |
| Apr 20, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 33,933 |
| Apr 17, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 5,620 |
| Apr 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.02% | 8,201 |
| Apr 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.08% | 331 |
| Apr 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.05% | 12,322 |
| Apr 10, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 423 |
| Apr 9, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.05% | 444 |
| Apr 8, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 30,804 |
| Apr 7, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 6,870 |
| Apr 6, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 7,194 |
| Apr 2, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 52,944 |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 463 |
| Mar 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 17,132 |
| Mar 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 376 |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 19,549 |
| Mar 26, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | 0.10% | 20,594 |
| Mar 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 27,815 |
| Mar 24, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.05% | 2,273 |
| Mar 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 390 |
| Mar 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 20,858 |
| Mar 19, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.10% | 46,565 |
| Mar 18, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 36,533 |
| Mar 17, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 724 |
| Mar 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 14,171 |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 2,848 |
| Mar 10, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 20,760 |