EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.26
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 138,205 |
| Apr 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 3,302 |
| Apr 24, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 4,679 |
| Apr 23, 2026 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 22,379 |
| Apr 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 3,449 |
| Apr 21, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 10,603 |
| Apr 20, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 33,933 |
| Apr 17, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 5,620 |
| Apr 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.02% | 8,201 |
| Apr 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.08% | 331 |
| Apr 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.05% | 12,322 |
| Apr 10, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 423 |
| Apr 9, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.05% | 444 |
| Apr 8, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 30,804 |
| Apr 7, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 6,870 |
| Apr 6, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 7,194 |
| Apr 2, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 52,944 |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 463 |
| Mar 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 17,132 |
| Mar 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 376 |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 19,549 |
| Mar 26, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | 0.10% | 20,594 |
| Mar 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 27,815 |
| Mar 24, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.05% | 2,273 |
| Mar 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 390 |
| Mar 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 20,858 |
| Mar 19, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.10% | 46,565 |
| Mar 18, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 36,533 |
| Mar 17, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 724 |
| Mar 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 14,171 |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 2,848 |
| Mar 10, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 20,760 |
| 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 |