EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.14
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market closed
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.30% | 6,500 |
| Dec 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 25,000 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | - | 1,658 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 24,488 |
| Nov 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 251 |
| Nov 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 103 |
| Nov 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 35,000 |
| Nov 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 164 |
| Nov 19, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 2,301 |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 1,900 |
| Nov 11, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.10% | 114,451 |
| Nov 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 5,997 |
| Nov 3, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 2,361 |
| Oct 31, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.39% | 30,015 |
| Oct 27, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.30% | 14,275 |
| Oct 24, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.30% | 253,175 |
| Oct 22, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | - | 2,205 |
| Oct 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.05% | 140,024 |
| Oct 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 125,148 |
| Oct 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.25% | 170,958 |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 20,550 |
| Oct 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,114 |
| Oct 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 10,031 |
| Oct 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 16,374 |
| Oct 7, 2025 | 9.31 | 10.08 | 9.31 | 10.05 | 10.05 | -0.20% | 60,376 |
| Oct 6, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 16,802 |
| Oct 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.60% | 3,175 |
| Sep 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,993 |
| Sep 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 1,105 |
| Sep 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 1,000 |
| Sep 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 107 |
| Sep 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 11,633 |
| Sep 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 100,810 |
| Sep 11, 2025 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 0.35% | 8,089 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.05% | 575,000 |
| Sep 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |
| Sep 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 109 |
| Aug 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 105 |
| Aug 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 105 |
| Aug 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 106 |
| Aug 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |
| Aug 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 107 |
| Aug 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 7,544 |
| Aug 21, 2025 | 10.02 | 10.07 | 10.02 | 10.02 | 10.02 | 0.10% | 33,708 |
| Aug 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 22,408 |
| Aug 19, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 22,869 |
| Aug 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 21,912 |
| Aug 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 21,820 |
| Aug 14, 2025 | 10.06 | 10.07 | 10.03 | 10.03 | 10.03 | -0.20% | 44,211 |
| Aug 13, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 28,810 |
| Aug 12, 2025 | 10.03 | 10.10 | 10.02 | 10.04 | 10.04 | 0.10% | 483,304 |
| Aug 11, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 469,615 |
| Aug 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 8,227 |
| Aug 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | 13,566 |
| Jul 31, 2025 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | 0.60% | 36,623 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% | 306,624 |
| Jul 25, 2025 | 10.02 | 10.12 | 10.02 | 10.11 | 10.11 | 0.70% | 7,571 |
| Jul 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 7,322 |
| Jul 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 7,334 |
| Jul 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 24,108 |
| Jul 21, 2025 | 10.02 | 10.05 | 10.00 | 10.05 | 10.05 | 0.45% | 262,915 |
| Jul 18, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.15% | 535 |
| Jul 17, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 20,867 |
| Jul 16, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 1,292 |
| Jul 15, 2025 | 10.00 | 10.27 | 10.00 | 10.02 | 10.02 | 0.30% | 3,066 |
| Jul 14, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 1,981 |
| Jul 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 12,943 |
| Jul 10, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.15% | 20,359 |
| Jul 9, 2025 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | 0.25% | 6,844 |
| Jul 8, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.19% | 135,324 |
| Jul 7, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.09% | 100,298 |
| Jul 2, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.05% | 4,335 |
| Jul 1, 2025 | 10.05 | 10.05 | 9.96 | 9.97 | 9.97 | -0.35% | 41,977 |