EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.18
0.00 (0.00%)
Mar 6, 2026, 5:00 PM EDT - Market open
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 74,399 |
| Mar 5, 2026 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | - | 23,213 |
| Mar 4, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | -0.10% | 36,274 |
| Mar 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 214 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 6,863 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 974 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 943 |
| Feb 25, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 9,627 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 33,449 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 63,701 |
| Feb 20, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 4,503 |
| Feb 19, 2026 | 10.20 | 10.20 | 10.18 | 10.20 | 10.20 | - | 101,531 |
| Feb 18, 2026 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | - | 55,828 |
| Feb 17, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 26,790 |
| Feb 13, 2026 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | -0.20% | 43,717 |
| Feb 12, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 52,407 |
| Feb 11, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 65,711 |
| Feb 10, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 3,770 |
| Feb 9, 2026 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | - | 4,067 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 7,421 |
| Feb 5, 2026 | 10.31 | 10.31 | 10.27 | 10.27 | 10.27 | -0.19% | 624,001 |
| Feb 4, 2026 | 10.31 | 10.31 | 10.28 | 10.29 | 10.29 | -0.39% | 23,994 |
| Feb 3, 2026 | 10.31 | 10.35 | 10.31 | 10.33 | 10.33 | -0.19% | 129,494 |
| Feb 2, 2026 | 10.34 | 10.35 | 10.28 | 10.35 | 10.35 | 0.10% | 1,048 |
| Jan 30, 2026 | 10.29 | 10.34 | 10.29 | 10.34 | 10.34 | 0.49% | 51,040 |
| Jan 29, 2026 | 10.28 | 10.30 | 10.26 | 10.29 | 10.29 | -0.10% | 66,067 |
| Jan 28, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 36,208 |
| Jan 27, 2026 | 10.33 | 10.33 | 10.28 | 10.29 | 10.29 | 0.10% | 163,480 |
| Jan 26, 2026 | 10.27 | 10.38 | 10.27 | 10.28 | 10.28 | 0.10% | 269,015 |
| Jan 23, 2026 | 10.29 | 10.30 | 10.27 | 10.27 | 10.27 | -0.19% | 428,847 |
| Jan 22, 2026 | 10.27 | 10.34 | 10.27 | 10.29 | 10.29 | 1.08% | 3,149,120 |
| Jan 21, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 7,162 |
| Jan 20, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.20% | 2,880 |
| Jan 16, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.05% | 1,660 |
| Jan 14, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.15% | 4,001 |
| Jan 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 13,357 |
| Jan 5, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 47,409 |
| Dec 31, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 2,012 |
| Dec 26, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 9,800 |
| Dec 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 2,256 |
| Dec 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 200,000 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,502 |
| Dec 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 1,601 |
| Dec 8, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.10% | 8,146 |
| 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 |