Enigmatig Limited Class A Ordinary Shares (EGG)
2.9600
-0.0100 (-0.34%)
NYSE· Last Trade: Aug 19th, 2:16 PM EDT
Historical Prices For Enigmatig Limited Class A Ordinary Shares (EGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 3.05 | 3.20 | 2.97 | 2.97 | 13,956 | 2.97 |
| 8/17/2026 | 3.28 | 3.38 | 2.62 | 2.96 | 24,458 | 2.96 |
| 8/14/2026 | 3.09 | 3.38 | 3.05 | 3.25 | 20,855 | 3.25 |
| 8/13/2026 | 3.26 | 3.26 | 2.80 | 3.10 | 62,076 | 3.10 |
| 8/12/2026 | 3.32 | 3.38 | 3.21 | 3.21 | 11,530 | 3.21 |
| 8/11/2026 | 3.55 | 3.71 | 3.35 | 3.36 | 25,665 | 3.36 |
| 8/10/2026 | 3.36 | 3.80 | 3.36 | 3.55 | 21,245 | 3.55 |
| 8/07/2026 | 3.46 | 3.64 | 3.35 | 3.57 | 48,649 | 3.57 |
| 8/06/2026 | 3.41 | 3.68 | 3.35 | 3.45 | 35,632 | 3.45 |
| 8/05/2026 | 3.76 | 3.86 | 3.41 | 3.43 | 70,872 | 3.43 |
| 8/04/2026 | 3.52 | 3.86 | 3.52 | 3.72 | 58,763 | 3.72 |
| 8/03/2026 | 3.69 | 3.77 | 3.46 | 3.52 | 96,675 | 3.52 |
| 7/31/2026 | 3.61 | 3.90 | 3.37 | 3.65 | 140,069 | 3.65 |
| 7/30/2026 | 3.22 | 4.11 | 3.20 | 3.60 | 512,386 | 3.60 |
| 7/29/2026 | 4.50 | 4.64 | 3.33 | 3.92 | 4,294,995 | 3.92 |
| 7/28/2026 | 2.04 | 3.81 | 2.04 | 3.81 | 20,930,981 | 3.81 |
| 7/27/2026 | 5.20 | 5.59 | 2.05 | 2.05 | 557,908 | 2.05 |
| 7/24/2026 | 6.55 | 6.83 | 4.96 | 5.10 | 175,583 | 5.10 |
| 7/23/2026 | 6.96 | 9.09 | 6.15 | 6.40 | 161,500 | 6.40 |
| 7/22/2026 | 7.03 | 7.15 | 6.80 | 7.09 | 15,121 | 7.09 |
| 7/21/2026 | 7.43 | 7.68 | 6.90 | 7.16 | 122,251 | 7.16 |
| 7/20/2026 | 7.22 | 7.49 | 7.04 | 7.49 | 16,241 | 7.49 |
| 7/17/2026 | 7.20 | 7.70 | 7.10 | 7.49 | 81,013 | 7.49 |
| 7/16/2026 | 7.26 | 7.37 | 7.00 | 7.20 | 19,124 | 7.20 |
| 7/15/2026 | 7.21 | 7.28 | 7.21 | 7.22 | 6,064 | 7.22 |
| 7/14/2026 | 7.35 | 7.47 | 7.10 | 7.21 | 41,563 | 7.21 |
| 7/13/2026 | 7.20 | 7.30 | 7.00 | 7.20 | 46,152 | 7.20 |
| 7/10/2026 | 7.22 | 7.50 | 7.00 | 7.45 | 17,356 | 7.45 |
| 7/09/2026 | 7.37 | 7.57 | 6.85 | 7.05 | 18,042 | 7.05 |
| 7/08/2026 | 7.30 | 7.32 | 7.20 | 7.21 | 8,445 | 7.21 |
| 7/07/2026 | 6.94 | 7.50 | 6.94 | 7.11 | 35,616 | 7.11 |
| 7/06/2026 | 7.19 | 7.19 | 6.66 | 6.96 | 26,941 | 6.96 |
| 7/02/2026 | 7.00 | 7.06 | 6.65 | 6.65 | 36,929 | 6.65 |
| 7/01/2026 | 7.30 | 7.30 | 6.76 | 6.76 | 100,226 | 6.76 |
| 6/30/2026 | 6.95 | 7.23 | 6.82 | 7.00 | 45,704 | 7.00 |
| 6/29/2026 | 7.89 | 7.89 | 6.99 | 7.04 | 55,874 | 7.04 |
| 6/26/2026 | 7.20 | 7.82 | 7.13 | 7.82 | 14,042 | 7.82 |
| 6/25/2026 | 7.18 | 7.59 | 6.70 | 7.40 | 73,790 | 7.40 |
| 6/24/2026 | 7.10 | 7.60 | 7.05 | 7.60 | 38,735 | 7.60 |
| 6/23/2026 | 7.63 | 7.63 | 6.80 | 6.80 | 42,823 | 6.80 |
| 6/22/2026 | 7.25 | 7.70 | 7.21 | 7.39 | 37,100 | 7.39 |
| 6/18/2026 | 7.13 | 8.21 | 7.02 | 7.47 | 37,029 | 7.47 |
| 6/17/2026 | 6.74 | 7.55 | 6.74 | 7.22 | 32,058 | 7.22 |
| 6/16/2026 | 7.08 | 7.22 | 6.13 | 6.63 | 42,819 | 6.63 |
| 6/15/2026 | 6.60 | 7.00 | 6.13 | 6.72 | 17,731 | 6.72 |
| 6/12/2026 | 6.50 | 7.50 | 6.50 | 6.51 | 48,581 | 6.51 |
| 6/11/2026 | 6.47 | 7.57 | 6.15 | 6.92 | 45,563 | 6.92 |
| 6/10/2026 | 7.07 | 7.15 | 6.66 | 6.80 | 11,769 | 6.80 |
| 6/09/2026 | 6.29 | 6.66 | 5.70 | 6.58 | 32,388 | 6.58 |
| 6/08/2026 | 6.16 | 7.09 | 5.05 | 6.52 | 123,538 | 6.52 |
| 6/05/2026 | 10.20 | 10.84 | 4.74 | 5.60 | 760,579 | 5.60 |
| 6/04/2026 | 9.00 | 13.07 | 5.00 | 10.85 | 535,146 | 10.85 |
| 6/03/2026 | 10.00 | 10.71 | 8.78 | 9.50 | 79,606 | 9.50 |
| 6/02/2026 | 10.33 | 11.00 | 8.00 | 10.51 | 143,472 | 10.51 |
| 6/01/2026 | 7.59 | 10.88 | 7.59 | 10.45 | 87,093 | 10.45 |
| 5/29/2026 | 0.00 | 9.10 | 7.59 | 7.59 | 14,335 | 7.59 |
| 5/28/2026 | 9.72 | 9.72 | 8.87 | 8.87 | 15,214 | 8.87 |
| 5/27/2026 | 9.76 | 10.00 | 8.80 | 9.63 | 16,542 | 9.63 |
| 5/26/2026 | 11.00 | 11.97 | 9.45 | 10.17 | 18,987 | 10.17 |
| 5/22/2026 | 9.39 | 10.86 | 9.39 | 10.48 | 10,219 | 10.48 |
| 5/21/2026 | 9.08 | 9.92 | 9.00 | 9.38 | 8,270 | 9.38 |
| 5/20/2026 | 9.24 | 9.96 | 8.61 | 9.00 | 31,077 | 9.00 |
| 5/19/2026 | 7.81 | 9.99 | 7.81 | 9.26 | 29,938 | 9.26 |