Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
3.799
-0.141 (-3.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.58% | 2,073 |
| Dec 4, 2025 | 3.83 | 3.99 | 3.76 | 3.94 | 3.94 | 5.07% | 3,997 |
| Dec 3, 2025 | 3.80 | 3.85 | 3.55 | 3.75 | 3.75 | -3.85% | 11,334 |
| Dec 2, 2025 | 3.88 | 4.00 | 3.80 | 3.90 | 3.90 | -1.94% | 5,309 |
| Dec 1, 2025 | 4.05 | 4.20 | 3.87 | 3.98 | 3.98 | 4.11% | 9,170 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -4.26% | 1,684 |
| Nov 26, 2025 | 3.80 | 4.18 | 3.80 | 3.99 | 3.99 | 1.01% | 8,209 |
| Nov 25, 2025 | 3.84 | 4.10 | 3.84 | 3.95 | 3.95 | - | 14,241 |
| Nov 24, 2025 | 3.86 | 3.95 | 3.84 | 3.95 | 3.95 | -2.95% | 2,615 |
| Nov 21, 2025 | 4.00 | 4.12 | 3.66 | 4.07 | 4.07 | 1.75% | 17,528 |
| Nov 20, 2025 | 3.80 | 4.06 | 3.80 | 4.00 | 4.00 | - | 7,519 |
| Nov 19, 2025 | 4.04 | 4.33 | 3.86 | 4.00 | 4.00 | -0.74% | 4,196 |
| Nov 18, 2025 | 4.04 | 4.10 | 3.75 | 4.03 | 4.03 | -4.05% | 7,296 |
| Nov 17, 2025 | 4.10 | 4.20 | 3.83 | 4.20 | 4.20 | 4.74% | 14,466 |
| Nov 14, 2025 | 3.99 | 4.31 | 3.75 | 4.01 | 4.01 | 2.30% | 12,577 |
| Nov 13, 2025 | 4.44 | 4.44 | 3.62 | 3.92 | 3.92 | -12.69% | 5,327 |
| Nov 12, 2025 | 4.05 | 4.49 | 4.05 | 4.49 | 4.49 | 10.05% | 3,231 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 2,390 |
| Nov 10, 2025 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | 2.51% | 4,063 |
| Nov 7, 2025 | 4.15 | 4.45 | 3.94 | 3.98 | 3.98 | -2.45% | 82,910 |
| Nov 6, 2025 | 4.10 | 4.17 | 4.05 | 4.08 | 4.08 | -3.32% | 3,310 |
| Nov 5, 2025 | 4.11 | 4.25 | 3.97 | 4.22 | 4.22 | 7.65% | 3,459 |
| Nov 4, 2025 | 4.12 | 4.22 | 3.92 | 3.92 | 3.92 | -8.84% | 6,120 |
| Nov 3, 2025 | 4.06 | 4.35 | 3.93 | 4.30 | 4.30 | 9.69% | 8,613 |
| Oct 31, 2025 | 4.59 | 4.59 | 3.90 | 3.92 | 3.92 | -10.91% | 10,982 |
| Oct 30, 2025 | 4.61 | 4.75 | 4.30 | 4.40 | 4.40 | -7.37% | 5,570 |
| Oct 29, 2025 | 4.25 | 4.97 | 4.06 | 4.75 | 4.75 | 9.70% | 18,062 |
| Oct 28, 2025 | 4.35 | 4.60 | 4.29 | 4.33 | 4.33 | -1.14% | 9,108 |
| Oct 27, 2025 | 4.49 | 4.76 | 4.00 | 4.38 | 4.38 | -12.22% | 35,338 |
| Oct 24, 2025 | 3.81 | 5.90 | 3.60 | 4.99 | 4.99 | 39.00% | 522,183 |
| Oct 23, 2025 | 3.34 | 3.88 | 3.26 | 3.59 | 3.59 | 2.57% | 43,026 |
| Oct 22, 2025 | 3.41 | 3.52 | 3.32 | 3.50 | 3.50 | - | 4,594 |
| Oct 21, 2025 | 3.37 | 3.69 | 3.26 | 3.50 | 3.50 | 3.55% | 7,152 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.33 | 3.38 | 3.38 | -6.89% | 8,834 |
| Oct 17, 2025 | 3.77 | 4.20 | 3.63 | 3.63 | 3.63 | -7.63% | 32,129 |
| Oct 16, 2025 | 4.62 | 4.65 | 3.74 | 3.93 | 3.93 | -10.88% | 29,107 |
| Oct 15, 2025 | 4.97 | 5.20 | 4.39 | 4.41 | 4.41 | -13.53% | 20,322 |
| Oct 14, 2025 | 5.05 | 5.33 | 4.96 | 5.10 | 5.10 | -1.73% | 41,002 |
| Oct 13, 2025 | 5.45 | 5.46 | 5.02 | 5.19 | 5.19 | -3.89% | 14,765 |
| Oct 10, 2025 | 5.84 | 5.84 | 5.40 | 5.40 | 5.40 | -4.42% | 6,040 |
| Oct 9, 2025 | 5.62 | 5.68 | 5.52 | 5.65 | 5.65 | -2.25% | 7,069 |
| Oct 8, 2025 | 5.61 | 5.96 | 5.61 | 5.78 | 5.78 | 2.37% | 70,266 |
| Oct 7, 2025 | 5.52 | 5.95 | 5.52 | 5.65 | 5.65 | -0.25% | 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% | 231,982 |
| 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% | 17,394 |
| 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% | 18,570 |
| 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% | 12,574 |
| 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% | 16,376 |
| Sep 11, 2025 | 5.69 | 6.00 | 5.66 | 6.00 | 6.00 | 6.38% | 5,952 |
| Sep 10, 2025 | 5.60 | 5.85 | 5.60 | 5.64 | 5.64 | 2.36% | 2,462 |
| Sep 9, 2025 | 5.59 | 5.76 | 5.48 | 5.51 | 5.51 | -5.49% | 2,737 |
| Sep 8, 2025 | 5.87 | 6.20 | 5.83 | 5.83 | 5.83 | -4.58% | 3,512 |
| Sep 5, 2025 | 6.01 | 6.11 | 5.88 | 6.11 | 6.11 | 1.66% | 4,987 |
| Sep 4, 2025 | 5.76 | 6.36 | 5.76 | 6.01 | 6.01 | 4.34% | 9,141 |
| Sep 3, 2025 | 5.64 | 5.79 | 5.53 | 5.76 | 5.76 | 1.23% | 2,666 |
| Sep 2, 2025 | 5.70 | 5.90 | 5.52 | 5.69 | 5.69 | 0.71% | 7,263 |
| Aug 29, 2025 | 5.98 | 5.98 | 5.65 | 5.65 | 5.65 | -3.09% | 3,378 |
| Aug 28, 2025 | 6.00 | 6.20 | 5.83 | 5.83 | 5.83 | 0.52% | 4,411 |
| Aug 27, 2025 | 5.91 | 6.00 | 5.80 | 5.80 | 5.80 | -1.86% | 5,465 |
| Aug 26, 2025 | 6.46 | 6.46 | 5.91 | 5.91 | 5.91 | -6.64% | 8,007 |
| Aug 25, 2025 | 5.53 | 6.42 | 5.53 | 6.33 | 6.33 | 5.50% | 8,043 |
| Aug 22, 2025 | 6.02 | 6.20 | 5.90 | 6.00 | 6.00 | 2.56% | 7,319 |
| Aug 21, 2025 | 6.35 | 6.39 | 5.62 | 5.85 | 5.85 | -8.59% | 7,355 |
| Aug 20, 2025 | 6.33 | 6.69 | 6.33 | 6.40 | 6.40 | -5.88% | 6,759 |
| Aug 19, 2025 | 6.17 | 7.24 | 6.17 | 6.80 | 6.80 | 10.57% | 26,675 |
| 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 | 5.70 | 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% | 5,771 |
| Aug 6, 2025 | 5.45 | 5.50 | 5.34 | 5.50 | 5.50 | -2.14% | 8,285 |
| 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% | 9,285 |
| 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% | 13,295 |
| 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% | 26,362 |
| Jul 25, 2025 | 5.69 | 5.95 | 5.51 | 5.66 | 5.66 | -2.25% | 30,261 |
| Jul 24, 2025 | 5.80 | 6.32 | 5.79 | 5.79 | 5.79 | -1.19% | 20,690 |
| 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% | 28,378 |
| Jul 21, 2025 | 6.32 | 6.58 | 5.90 | 6.03 | 6.03 | -1.79% | 45,650 |
| Jul 18, 2025 | 6.12 | 6.17 | 6.04 | 6.14 | 6.14 | 1.66% | 20,285 |
| Jul 17, 2025 | 6.54 | 6.69 | 5.51 | 6.04 | 6.04 | -3.36% | 101,995 |