Enigmatig Limited (EGG)
NYSEAMERICAN: EGG · Real-Time Price · USD
7.09
-0.10 (-1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
6.86
-0.23 (-3.24%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Enigmatig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.10 | 7.10 | 6.71 | 7.09 | 7.09 | -1.39% | 48,047 |
| Apr 27, 2026 | 6.44 | 7.20 | 6.40 | 7.19 | 7.19 | 13.95% | 365,113 |
| Apr 24, 2026 | 6.29 | 6.50 | 6.27 | 6.31 | 6.31 | 0.96% | 44,357 |
| Apr 23, 2026 | 6.50 | 6.74 | 6.25 | 6.25 | 6.25 | -6.02% | 157,606 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -7.64% | 246,313 |
| Apr 21, 2026 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | 3.30% | 76,262 |
| Apr 20, 2026 | 7.20 | 7.21 | 6.97 | 6.97 | 6.97 | 3.57% | 58,779 |
| Apr 17, 2026 | 6.55 | 7.22 | 6.55 | 6.73 | 6.73 | -3.86% | 96,285 |
| Apr 16, 2026 | 6.74 | 7.07 | 6.40 | 7.00 | 7.00 | 1.16% | 119,641 |
| Apr 15, 2026 | 6.65 | 7.24 | 6.52 | 6.92 | 6.92 | 0.29% | 87,338 |
| Apr 14, 2026 | 6.86 | 7.00 | 6.75 | 6.90 | 6.90 | -2.75% | 40,115 |
| Apr 13, 2026 | 6.68 | 7.50 | 6.63 | 7.10 | 7.10 | 6.21% | 5,329 |
| Apr 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.41% | 7,258 |
| Apr 9, 2026 | 6.92 | 7.46 | 6.45 | 6.46 | 6.46 | - | 11,657 |
| Apr 8, 2026 | 6.40 | 6.61 | 6.35 | 6.46 | 6.46 | 0.94% | 2,649 |
| Apr 7, 2026 | 6.18 | 6.68 | 6.18 | 6.40 | 6.40 | 3.64% | 4,159 |
| Apr 6, 2026 | 6.10 | 6.60 | 5.94 | 6.18 | 6.18 | 1.90% | 12,419 |
| Apr 2, 2026 | 5.99 | 6.06 | 5.99 | 6.06 | 6.06 | 0.83% | 1,588 |
| Apr 1, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 2.74% | 478 |
| Mar 31, 2026 | 6.00 | 6.10 | 5.64 | 5.85 | 5.85 | -1.02% | 35,888 |
| Mar 30, 2026 | 7.20 | 7.25 | 5.25 | 5.91 | 5.91 | -18.60% | 82,280 |
| Mar 27, 2026 | 5.75 | 7.55 | 5.68 | 7.26 | 7.26 | 32.00% | 73,289 |
| Mar 26, 2026 | 5.45 | 6.12 | 5.32 | 5.50 | 5.50 | -3.51% | 62,788 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.35 | 5.70 | 5.70 | 9.62% | 16,735 |
| Mar 23, 2026 | 5.71 | 5.77 | 5.20 | 5.20 | 5.20 | -11.11% | 18,714 |
| Mar 20, 2026 | 5.15 | 5.93 | 5.15 | 5.85 | 5.85 | 11.85% | 7,520 |
| Mar 19, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -6.61% | 672 |
| Mar 18, 2026 | 5.13 | 5.60 | 5.13 | 5.60 | 5.60 | -3.28% | 7,472 |
| Mar 17, 2026 | 6.01 | 6.01 | 5.79 | 5.79 | 5.79 | -2.03% | 11,295 |
| Mar 16, 2026 | 6.01 | 6.18 | 5.91 | 5.91 | 5.91 | -1.50% | 5,270 |
| Mar 13, 2026 | 5.35 | 6.26 | 5.35 | 6.00 | 6.00 | 12.15% | 15,021 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.31 | 5.35 | 5.35 | -0.93% | 14,864 |
| Mar 11, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 7.78% | 16,782 |
| Mar 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -6.53% | 7,422 |
| Mar 9, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 10.52% | 5,009 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | 5,114 |
| Mar 4, 2026 | 4.98 | 5.18 | 4.98 | 5.02 | 5.02 | 0.80% | 10,708 |
| Mar 3, 2026 | 5.21 | 5.21 | 4.98 | 4.98 | 4.98 | -1.39% | 14,628 |
| Mar 2, 2026 | 5.51 | 5.51 | 4.60 | 5.05 | 5.05 | 6.54% | 8,153 |
| Feb 27, 2026 | 5.08 | 5.56 | 4.73 | 4.74 | 4.74 | -8.85% | 11,594 |
| Feb 26, 2026 | 5.20 | 5.62 | 5.18 | 5.20 | 5.20 | -7.96% | 16,796 |
| Feb 25, 2026 | 5.41 | 5.94 | 5.17 | 5.65 | 5.65 | 10.57% | 20,704 |
| Feb 24, 2026 | 5.19 | 5.51 | 5.11 | 5.11 | 5.11 | -2.48% | 11,338 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.05 | 5.24 | 5.24 | -8.34% | 11,369 |
| Feb 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.57% | 586 |
| Feb 18, 2026 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | -0.18% | 1,438 |
| Feb 17, 2026 | 5.10 | 5.97 | 5.08 | 5.53 | 5.53 | 17.41% | 25,476 |
| Feb 13, 2026 | 5.54 | 5.60 | 4.71 | 4.71 | 4.71 | -14.05% | 12,499 |
| Feb 12, 2026 | 5.67 | 5.80 | 5.48 | 5.48 | 5.48 | 0.18% | 1,901 |
| Feb 11, 2026 | 5.30 | 5.92 | 5.11 | 5.47 | 5.47 | 0.18% | 9,769 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -1.09% | 1,015 |
| Feb 9, 2026 | 5.33 | 5.52 | 5.33 | 5.52 | 5.52 | 3.95% | 2,909 |
| Feb 6, 2026 | 5.60 | 5.78 | 5.16 | 5.31 | 5.31 | -5.85% | 24,838 |
| Feb 5, 2026 | 5.35 | 5.66 | 5.28 | 5.64 | 5.64 | 1.44% | 8,974 |
| Feb 4, 2026 | 6.06 | 6.08 | 5.00 | 5.56 | 5.56 | -9.30% | 65,647 |
| Feb 3, 2026 | 6.12 | 6.23 | 6.02 | 6.13 | 6.13 | 0.25% | 2,211 |
| Feb 2, 2026 | 6.24 | 6.40 | 6.04 | 6.12 | 6.12 | -2.00% | 11,384 |
| Jan 30, 2026 | 6.26 | 6.26 | 5.95 | 6.24 | 6.24 | 2.97% | 2,063 |
| Jan 29, 2026 | 6.00 | 6.19 | 6.00 | 6.06 | 6.06 | 0.17% | 7,223 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | -1.55% | 3,464 |
| Jan 27, 2026 | 5.50 | 6.32 | 5.50 | 6.15 | 6.15 | 2.42% | 10,582 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.99 | 6.00 | 6.00 | 0.67% | 3,432 |
| Jan 23, 2026 | 6.20 | 6.44 | 5.96 | 5.96 | 5.96 | -1.97% | 2,246 |
| Jan 22, 2026 | 5.70 | 6.48 | 5.70 | 6.08 | 6.08 | 3.23% | 16,960 |
| Jan 21, 2026 | 5.76 | 6.28 | 5.76 | 5.89 | 5.89 | -0.17% | 13,682 |
| Jan 20, 2026 | 6.10 | 6.27 | 5.80 | 5.90 | 5.90 | 0.34% | 7,181 |
| Jan 16, 2026 | 6.08 | 6.20 | 5.28 | 5.88 | 5.88 | -1.18% | 47,493 |
| Jan 15, 2026 | 5.50 | 6.95 | 5.41 | 5.95 | 5.95 | 7.59% | 68,010 |
| Jan 14, 2026 | 5.28 | 5.56 | 4.54 | 5.53 | 5.53 | 5.94% | 9,277 |
| Jan 13, 2026 | 4.94 | 5.30 | 4.90 | 5.22 | 5.22 | -2.43% | 3,025 |
| Jan 12, 2026 | 5.08 | 5.62 | 4.70 | 5.35 | 5.35 | - | 32,943 |
| Jan 9, 2026 | 5.01 | 5.57 | 5.01 | 5.35 | 5.35 | -1.11% | 7,259 |
| Jan 8, 2026 | 5.30 | 5.60 | 5.30 | 5.41 | 5.41 | 1.12% | 5,710 |
| Jan 7, 2026 | 5.55 | 5.59 | 5.00 | 5.35 | 5.35 | -2.73% | 7,666 |
| Jan 6, 2026 | 4.85 | 5.60 | 4.85 | 5.50 | 5.50 | 10.44% | 5,721 |
| Jan 5, 2026 | 4.76 | 5.67 | 4.67 | 4.98 | 4.98 | -8.62% | 16,841 |
| Jan 2, 2026 | 5.85 | 5.89 | 5.04 | 5.45 | 5.45 | 3.81% | 20,851 |
| Dec 31, 2025 | 4.90 | 5.50 | 4.62 | 5.25 | 5.25 | 12.18% | 36,905 |
| Dec 30, 2025 | 4.36 | 5.43 | 4.30 | 4.68 | 4.68 | 11.43% | 24,668 |
| Dec 29, 2025 | 4.78 | 4.78 | 4.20 | 4.20 | 4.20 | -14.63% | 6,329 |
| Dec 26, 2025 | 5.04 | 5.04 | 4.55 | 4.92 | 4.92 | 3.14% | 1,107 |
| Dec 24, 2025 | 4.50 | 4.89 | 4.40 | 4.77 | 4.77 | 8.41% | 8,031 |
| Dec 23, 2025 | 4.80 | 4.89 | 4.30 | 4.40 | 4.40 | -4.35% | 7,172 |
| Dec 22, 2025 | 3.98 | 5.15 | 3.98 | 4.60 | 4.60 | 6.98% | 55,199 |
| Dec 19, 2025 | 3.86 | 4.75 | 3.86 | 4.30 | 4.30 | 10.74% | 35,479 |
| Dec 18, 2025 | 3.99 | 4.25 | 3.50 | 3.88 | 3.88 | 3.00% | 22,456 |
| Dec 17, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | -0.79% | 318 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.66 | 3.80 | 3.80 | 5.56% | 2,758 |
| Dec 15, 2025 | 3.63 | 3.72 | 3.60 | 3.60 | 3.60 | -0.83% | 1,255 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.63 | 3.63 | 3.63 | -5.71% | 1,226 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.65% | 909 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.00% | 1,482 |
| 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% | 11,340 |
| 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% | 8,309 |
| Nov 25, 2025 | 3.84 | 4.10 | 3.84 | 3.95 | 3.95 | - | 14,241 |