Enigmatig Limited (EGG)
AMEX: EGG
· Real-Time Price · USD
5.65
-0.13 (-2.25%)
At close: Oct 09, 2025, 3:55 PM
5.65
0.00%
After-hours: Oct 09, 2025, 04:04 PM EDT
EGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.61 | 5.96 | 5.61 | 5.78 | 5.78 | 2.30% | 70,261 |
| Oct 7, 2025 | 5.52 | 5.95 | 5.52 | 5.65 | 5.65 | -0.18% | 175,876 |
| Oct 6, 2025 | 5.40 | 5.97 | 5.30 | 5.66 | 5.66 | 6.59% | 120,828 |
| Oct 3, 2025 | 5.82 | 5.99 | 5.31 | 5.31 | 5.31 | -5.68% | 232,000 |
| Oct 2, 2025 | 5.78 | 5.83 | 5.63 | 5.63 | 5.63 | -6.48% | 7,229 |
| Oct 1, 2025 | 5.75 | 6.17 | 5.64 | 6.02 | 6.02 | 3.79% | 17,400 |
| Sep 30, 2025 | 5.81 | 6.28 | 5.80 | 5.80 | 5.80 | -1.19% | 31,927 |
| Sep 29, 2025 | 7.70 | 8.19 | 5.56 | 5.87 | 5.87 | -16.14% | 359,306 |
| Sep 26, 2025 | 6.70 | 7.40 | 6.05 | 7.00 | 7.00 | 9.72% | 339,106 |
| Sep 25, 2025 | 6.00 | 6.70 | 6.00 | 6.38 | 6.38 | 4.76% | 35,616 |
| Sep 24, 2025 | 5.83 | 6.29 | 5.60 | 6.09 | 6.09 | 4.46% | 23,441 |
| Sep 23, 2025 | 5.80 | 6.10 | 5.64 | 5.83 | 5.83 | -1.69% | 7,748 |
| Sep 22, 2025 | 5.67 | 6.18 | 5.58 | 5.93 | 5.93 | 5.89% | 18,600 |
| Sep 19, 2025 | 5.54 | 5.80 | 5.54 | 5.60 | 5.60 | 0.90% | 6,702 |
| Sep 18, 2025 | 5.60 | 5.93 | 5.43 | 5.55 | 5.55 | -0.89% | 12,600 |
| Sep 17, 2025 | 5.74 | 6.01 | 5.60 | 5.60 | 5.60 | 1.82% | 56,626 |
| Sep 16, 2025 | 5.56 | 6.10 | 5.50 | 5.50 | 5.50 | -4.18% | 15,623 |
| Sep 15, 2025 | 6.48 | 6.49 | 5.50 | 5.74 | 5.74 | 0.53% | 35,110 |
| Sep 12, 2025 | 5.93 | 6.27 | 5.67 | 5.71 | 5.71 | -4.83% | 16,400 |
| Sep 11, 2025 | 5.69 | 6.00 | 5.66 | 6.00 | 6.00 | 6.38% | 6,000 |
Page 1 of 4