Enigmatig Limited (EGG)
AMEX: EGG
· Real-Time Price · USD
6.46
0.31 (5.04%)
At close: Aug 19, 2025, 3:59 PM
6.55
1.39%
After-hours: Aug 19, 2025, 06:58 PM EDT
EGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.57 | 6.57 | 6.10 | 6.15 | 6.15 | -5.67% | 5,678 |
| Aug 15, 2025 | 7.20 | 7.50 | 6.01 | 6.52 | 6.52 | -10.44% | 47,929 |
| Aug 14, 2025 | 5.63 | 7.80 | 5.61 | 7.28 | 7.28 | 28.40% | 308,055 |
| Aug 13, 2025 | 5.93 | 5.93 | 5.22 | 5.67 | 5.67 | 5.19% | 7,102 |
| Aug 12, 2025 | 5.28 | 5.69 | 5.15 | 5.39 | 5.39 | 1.89% | 5,016 |
| Aug 11, 2025 | 5.30 | 5.38 | 5.20 | 5.29 | 5.29 | -0.19% | 3,832 |
| Aug 8, 2025 | 5.49 | 5.52 | 5.27 | 5.30 | 5.30 | -3.28% | 7,847 |
| Aug 7, 2025 | 5.60 | 5.65 | 5.40 | 5.48 | 5.48 | -0.36% | 5,800 |
| Aug 6, 2025 | 5.45 | 5.50 | 5.34 | 5.50 | 5.50 | -2.14% | 8,300 |
| Aug 5, 2025 | 5.20 | 5.62 | 4.84 | 5.62 | 5.62 | 9.13% | 84,002 |
| Aug 4, 2025 | 4.43 | 5.35 | 4.43 | 5.15 | 5.15 | 14.44% | 9,300 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.50 | 4.50 | 4.50 | -13.46% | 20,912 |
| Jul 31, 2025 | 5.37 | 5.44 | 5.19 | 5.20 | 5.20 | -0.19% | 77,350 |
| Jul 30, 2025 | 5.49 | 5.80 | 5.21 | 5.21 | 5.21 | -3.52% | 13,300 |
| Jul 29, 2025 | 5.84 | 5.87 | 5.40 | 5.40 | 5.40 | -5.43% | 15,202 |
| Jul 28, 2025 | 5.71 | 6.06 | 5.52 | 5.71 | 5.71 | 0.88% | 26,400 |
| Jul 25, 2025 | 5.69 | 5.95 | 5.51 | 5.66 | 5.66 | -2.25% | 30,300 |
| Jul 24, 2025 | 5.80 | 6.32 | 5.79 | 5.79 | 5.79 | -1.19% | 20,700 |
| Jul 23, 2025 | 6.20 | 6.33 | 5.70 | 5.86 | 5.86 | -4.87% | 40,942 |
| Jul 22, 2025 | 6.00 | 6.27 | 5.83 | 6.16 | 6.16 | 2.16% | 28,400 |