2m 2m 2m 2m 2m 2m 2m
ENIGMATIG A (EGG)
NYSE
$3.56-$0.09 (-2.44%)
Price as of Aug 03, 2026 7:48 PM EDT- $13.7MMarket Cap
- -18.89%1-Year Change
- Consulting ServicesIndustry
ENIGMATIG A (EGG)
$3.56-$0.09 (-2.44%)
- 1 Month-47.86%Low Price$2.05High Price$7.49
- 3 Months-49.02%Low Price$2.05High Price$10.85
- 1 Year-18.89%Low Price$2.05High Price$10.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 3.61 | 3.90 | 3.37 | 3.65 | +1.39% | 140,069 |
07/30/2026 | 3.22 | 4.11 | 3.20 | 3.60 | -8.16% | 513,398 |
07/29/2026 | 4.50 | 4.64 | 3.33 | 3.92 | +2.89% | 4,308,196 |
07/28/2026 | 2.04 | 7.26 | 2.04 | 3.81 | +85.85% | 21,064,430 |
07/27/2026 | 5.20 | 5.59 | 2.05 | 2.05 | -59.80% | 559,472 |
07/24/2026 | 6.55 | 6.83 | 4.96 | 5.10 | -20.31% | 175,545 |
07/23/2026 | 6.96 | 9.09 | 6.15 | 6.40 | -9.73% | 161,498 |
07/22/2026 | 7.03 | 7.15 | 6.80 | 7.09 | -0.98% | 15,120 |
07/21/2026 | 7.43 | 7.68 | 6.90 | 7.16 | -4.41% | 122,197 |
07/20/2026 | 7.22 | 7.49 | 7.04 | 7.49 | 0.00% | 16,239 |
07/17/2026 | 7.20 | 7.70 | 7.10 | 7.49 | +4.03% | 81,011 |
07/16/2026 | 7.26 | 7.37 | 7.00 | 7.20 | -0.28% | 19,122 |
07/15/2026 | 7.21 | 7.28 | 7.21 | 7.22 | +0.14% | 6,062 |
07/14/2026 | 7.35 | 7.47 | 7.10 | 7.21 | +0.14% | 41,562 |
07/13/2026 | 7.20 | 7.30 | 7.00 | 7.20 | -3.35% | 46,150 |
07/10/2026 | 7.22 | 7.50 | 7.00 | 7.45 | +5.67% | 17,354 |
07/09/2026 | 7.37 | 7.57 | 6.85 | 7.05 | -2.22% | 18,040 |
07/08/2026 | 7.30 | 7.32 | 7.20 | 7.21 | +1.41% | 8,443 |
07/07/2026 | 6.94 | 7.50 | 6.94 | 7.11 | +2.16% | 35,633 |
07/06/2026 | 7.19 | 7.19 | 6.66 | 6.96 | +4.66% | 26,939 |
07/02/2026 | 7.00 | 7.06 | 6.65 | 6.65 | -1.63% | 36,927 |
07/01/2026 | 7.30 | 7.30 | 6.76 | 6.76 | -3.43% | 100,185 |
06/30/2026 | 6.95 | 7.23 | 6.82 | 7.00 | -0.64% | 45,702 |
06/29/2026 | 7.89 | 7.89 | 6.99 | 7.05 | -9.91% | 55,872 |
06/26/2026 | 7.20 | 7.82 | 7.13 | 7.82 | +5.68% | 14,040 |
06/25/2026 | 7.18 | 7.59 | 6.70 | 7.40 | -2.63% | 73,788 |
06/24/2026 | 7.10 | 7.60 | 7.05 | 7.60 | +11.76% | 38,721 |
06/23/2026 | 7.63 | 7.63 | 6.80 | 6.80 | -7.98% | 42,820 |
06/22/2026 | 7.25 | 7.70 | 7.22 | 7.39 | -1.07% | 37,098 |
06/18/2026 | 7.13 | 8.21 | 7.02 | 7.47 | +3.46% | 37,027 |
06/17/2026 | 6.74 | 7.55 | 6.74 | 7.22 | +8.98% | 32,052 |
06/16/2026 | 7.08 | 7.22 | 6.13 | 6.63 | -1.41% | 42,817 |
06/15/2026 | 6.60 | 7.00 | 6.13 | 6.72 | +3.23% | 17,729 |
06/12/2026 | 6.50 | 7.50 | 6.50 | 6.51 | -5.92% | 48,528 |
06/11/2026 | 6.47 | 7.57 | 6.15 | 6.92 | +1.76% | 45,562 |
06/10/2026 | 7.07 | 7.15 | 6.66 | 6.80 | +3.34% | 11,768 |
06/09/2026 | 6.29 | 6.66 | 5.70 | 6.58 | +0.92% | 32,393 |
06/08/2026 | 6.16 | 7.09 | 5.05 | 6.52 | +16.43% | 123,536 |
06/05/2026 | 10.20 | 10.84 | 4.74 | 5.60 | -48.39% | 760,574 |
06/04/2026 | 9.00 | 13.07 | 5.00 | 10.85 | +14.21% | 535,144 |
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 |