2m 2m 2m 2m 2m 2m 2m
ENIGMATIG A (EGG)
NYSE
$9.65+$0.15 (+1.56%)
Price as of Jun 03, 2026 8:00 PM EDT- $28.5MMarket Cap
- N/A1-Year Change
- Consulting ServicesIndustry
ENIGMATIG A (EGG)
$9.65+$0.15 (+1.56%)
- 1 Month+30.49%Low Price$6.48High Price$10.51
- 3 Months+95.88%Low Price$4.85High Price$10.51
- 1 Year+45.48%Low Price$2.98High Price$10.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 10.00 | 10.71 | 8.78 | 9.50 | -9.61% | 79,605 |
06/02/2026 | 10.33 | 11.00 | 8.00 | 10.51 | +0.57% | 144,474 |
06/01/2026 | 7.59 | 10.88 | 7.59 | 10.45 | +37.59% | 87,988 |
05/29/2026 | 9.10 | 9.10 | 7.60 | 7.60 | -14.38% | 14,334 |
05/28/2026 | 9.72 | 9.72 | 8.87 | 8.87 | -7.89% | 15,213 |
05/27/2026 | 9.76 | 10.00 | 8.80 | 9.63 | -5.31% | 16,542 |
05/26/2026 | 11.00 | 11.97 | 9.45 | 10.17 | -2.96% | 18,986 |
05/22/2026 | 9.39 | 10.86 | 9.39 | 10.48 | +11.73% | 10,218 |
05/21/2026 | 9.08 | 9.92 | 9.00 | 9.38 | +4.22% | 8,273 |
05/20/2026 | 9.24 | 9.96 | 8.61 | 9.00 | -2.81% | 31,083 |
05/19/2026 | 7.81 | 9.99 | 7.81 | 9.26 | +18.57% | 29,943 |
05/18/2026 | 6.95 | 7.84 | 6.95 | 7.81 | +4.27% | 21,691 |
05/15/2026 | 7.18 | 7.50 | 7.09 | 7.49 | +6.09% | 22,387 |
05/14/2026 | 6.50 | 7.49 | 6.31 | 7.06 | +8.95% | 22,684 |
05/13/2026 | 6.80 | 6.80 | 6.48 | 6.48 | -3.28% | 14,475 |
05/12/2026 | 6.81 | 7.00 | 6.60 | 6.70 | -1.47% | 20,555 |
05/11/2026 | 6.97 | 7.10 | 6.66 | 6.80 | -9.21% | 42,004 |
05/08/2026 | 6.85 | 7.49 | 6.70 | 7.49 | +7.46% | 39,981 |
05/07/2026 | 6.81 | 7.20 | 6.55 | 6.97 | +6.41% | 20,675 |
05/06/2026 | 6.85 | 7.10 | 6.55 | 6.55 | -3.25% | 41,144 |
05/05/2026 | 7.32 | 7.35 | 6.76 | 6.77 | -7.01% | 36,438 |
05/04/2026 | 7.19 | 7.35 | 7.00 | 7.28 | +3.85% | 30,398 |
05/01/2026 | 7.10 | 7.27 | 6.98 | 7.01 | -2.09% | 251,389 |
04/30/2026 | 7.08 | 7.26 | 7.02 | 7.16 | -3.24% | 131,392 |
04/29/2026 | 6.81 | 7.49 | 6.13 | 7.40 | +4.37% | 154,201 |
04/28/2026 | 7.10 | 7.10 | 6.71 | 7.09 | -1.39% | 48,327 |
04/27/2026 | 6.44 | 7.20 | 6.40 | 7.19 | +13.95% | 365,242 |
04/24/2026 | 6.29 | 6.50 | 6.27 | 6.31 | +0.96% | 44,358 |
04/23/2026 | 6.50 | 6.74 | 6.25 | 6.25 | -6.02% | 157,606 |
04/22/2026 | 7.10 | 7.10 | 6.65 | 6.65 | -7.64% | 246,313 |
04/21/2026 | 6.90 | 7.25 | 6.90 | 7.20 | +3.30% | 76,240 |
04/20/2026 | 7.20 | 7.21 | 6.97 | 6.97 | +3.57% | 58,779 |
04/17/2026 | 6.55 | 7.22 | 6.55 | 6.73 | -3.86% | 96,285 |
04/16/2026 | 6.74 | 7.07 | 6.40 | 7.00 | +1.16% | 119,641 |
04/15/2026 | 6.65 | 7.24 | 6.52 | 6.92 | +0.29% | 87,338 |
04/14/2026 | 6.86 | 7.00 | 6.75 | 6.90 | -2.75% | 40,115 |
04/13/2026 | 6.68 | 7.50 | 6.63 | 7.10 | +6.21% | 5,329 |
04/10/2026 | 6.68 | 6.68 | 6.68 | 6.68 | +3.41% | 7,258 |
04/09/2026 | 6.92 | 7.46 | 6.45 | 6.46 | 0.00% | 11,657 |
04/08/2026 | 6.40 | 6.61 | 6.35 | 6.46 | +0.94% | 2,649 |
04/07/2026 | 6.18 | 6.68 | 6.18 | 6.40 | +3.64% | 4,159 |
04/06/2026 | 6.10 | 6.60 | 5.94 | 6.18 | +1.90% | 12,419 |
04/02/2026 | 5.99 | 6.06 | 5.99 | 6.06 | +0.83% | 1,588 |
04/01/2026 | 5.86 | 6.01 | 5.86 | 6.01 | +2.74% | 478 |
03/31/2026 | 6.00 | 6.10 | 5.64 | 5.85 | -1.02% | 35,888 |
03/30/2026 | 7.20 | 7.25 | 5.25 | 5.91 | -18.60% | 82,280 |
03/27/2026 | 5.75 | 7.55 | 5.68 | 7.26 | +32.00% | 73,289 |
03/26/2026 | 5.45 | 6.12 | 5.32 | 5.50 | -3.51% | 62,788 |
03/24/2026 | 5.60 | 5.70 | 5.35 | 5.70 | +9.62% | 16,735 |
03/23/2026 | 5.71 | 5.77 | 5.20 | 5.20 | -11.11% | 18,714 |
03/20/2026 | 5.15 | 5.93 | 5.15 | 5.85 | +11.85% | 7,520 |
03/19/2026 | 5.20 | 5.23 | 5.20 | 5.23 | -6.61% | 672 |
03/18/2026 | 5.13 | 5.60 | 5.13 | 5.60 | -3.28% | 7,472 |
03/17/2026 | 6.01 | 6.01 | 5.79 | 5.79 | -2.03% | 11,295 |
03/16/2026 | 6.01 | 6.18 | 5.91 | 5.91 | -1.50% | 5,270 |
03/13/2026 | 5.35 | 6.26 | 5.35 | 6.00 | +12.15% | 15,021 |
03/12/2026 | 5.85 | 5.85 | 5.31 | 5.35 | -0.93% | 14,864 |
03/11/2026 | 5.18 | 5.40 | 5.18 | 5.40 | +7.78% | 16,782 |
03/10/2026 | 5.01 | 5.01 | 5.01 | 5.01 | -6.53% | 7,422 |
03/09/2026 | 5.34 | 5.37 | 5.34 | 5.36 | +10.52% | 5,009 |
03/06/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | 5,114 |
03/04/2026 | 4.98 | 5.18 | 4.98 | 5.02 | +0.80% | 10,708 |
03/03/2026 | 5.21 | 5.21 | 4.98 | 4.98 | -1.39% | 14,628 |
03/02/2026 | 5.51 | 5.51 | 4.60 | 5.05 | +6.54% | 8,153 |
02/27/2026 | 5.08 | 5.56 | 4.73 | 4.74 | -8.85% | 11,594 |
02/26/2026 | 5.20 | 5.62 | 5.18 | 5.20 | -7.96% | 16,796 |
02/25/2026 | 5.41 | 5.94 | 5.17 | 5.65 | +10.57% | 20,704 |
02/24/2026 | 5.19 | 5.51 | 5.11 | 5.11 | -2.48% | 11,338 |
02/23/2026 | 5.61 | 5.61 | 5.05 | 5.24 | -8.34% | 11,369 |
02/19/2026 | 5.72 | 5.72 | 5.72 | 5.72 | +3.56% | 586 |
02/18/2026 | 5.42 | 5.52 | 5.42 | 5.52 | -0.18% | 1,438 |
02/17/2026 | 5.10 | 5.97 | 5.08 | 5.53 | +17.41% | 25,476 |
02/17/2026 |
$0.02 Earnings | |||||
02/13/2026 | 5.54 | 5.60 | 4.71 | 4.71 | -14.05% | 12,499 |
02/12/2026 | 5.67 | 5.80 | 5.48 | 5.48 | +0.18% | 1,901 |
02/11/2026 | 5.30 | 5.92 | 5.11 | 5.47 | +0.18% | 9,769 |
02/10/2026 | 5.50 | 5.50 | 5.46 | 5.46 | -1.09% | 1,015 |
02/09/2026 | 5.33 | 5.52 | 5.33 | 5.52 | +3.95% | 2,909 |
02/06/2026 | 5.60 | 5.78 | 5.16 | 5.31 | -5.85% | 24,838 |
02/05/2026 | 5.35 | 5.66 | 5.28 | 5.64 | +1.44% | 8,974 |
02/04/2026 | 6.06 | 6.08 | 5.00 | 5.56 | -9.30% | 65,647 |
02/03/2026 | 6.12 | 6.23 | 6.02 | 6.13 | +0.25% | 2,211 |
02/02/2026 | 6.24 | 6.40 | 6.04 | 6.12 | -2.00% | 11,384 |
01/30/2026 | 6.26 | 6.26 | 5.95 | 6.24 | +2.97% | 2,063 |
01/29/2026 | 6.00 | 6.19 | 6.00 | 6.06 | +0.17% | 7,223 |
01/28/2026 | 6.10 | 6.10 | 5.90 | 6.05 | -1.55% | 3,464 |
01/27/2026 | 5.50 | 6.32 | 5.50 | 6.15 | +2.42% | 10,582 |
01/26/2026 | 6.30 | 6.30 | 5.99 | 6.00 | +0.67% | 3,432 |
01/23/2026 | 6.20 | 6.44 | 5.96 | 5.96 | -1.97% | 2,246 |
01/22/2026 | 5.70 | 6.48 | 5.70 | 6.08 | +3.23% | 16,960 |
01/21/2026 | 5.76 | 6.28 | 5.76 | 5.89 | -0.17% | 13,682 |
01/20/2026 | 6.10 | 6.27 | 5.80 | 5.90 | +0.34% | 7,181 |
01/16/2026 | 6.08 | 6.20 | 5.28 | 5.88 | -1.18% | 47,493 |
01/15/2026 | 5.50 | 6.95 | 5.41 | 5.95 | +7.59% | 68,010 |
01/14/2026 | 5.28 | 5.56 | 4.54 | 5.53 | +5.94% | 9,277 |
01/13/2026 | 4.94 | 5.30 | 4.90 | 5.22 | -2.43% | 3,025 |
01/12/2026 | 5.08 | 5.62 | 4.70 | 5.35 | 0.00% | 32,943 |
01/09/2026 | 5.01 | 5.57 | 5.01 | 5.35 | -1.11% | 7,259 |
01/08/2026 | 5.30 | 5.60 | 5.30 | 5.41 | +1.12% | 5,710 |
01/07/2026 | 5.55 | 5.59 | 5.00 | 5.35 | -2.73% | 7,666 |