MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGG — Enigmatig Limited
NYSE AmericanEnigmatig Limited
$5.37
+0.01(+0.19%)
- O
- 5.29
- H
- 5.50
- L
- 4.76
- V
- 34.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.37
Period Return-17.76%
Period High$13.88
Period Low$2.04
Avg Daily Volume191.2K
Total Trading Days325
EGG — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.29 | $5.50 | $4.76 | $5.37 | +$0.01 | +0.19% | 34,170 | $5.21 | $4.76 $5.50 |
| Oct 1, 2026 | $5.05 | $5.48 | $4.90 | $5.36 | +$0.29 | +5.72% | 51,599 | $5.18 | $4.90 $5.48 |
| Sep 30, 2026 | $4.27 | $5.33 | $4.27 | $5.07 | +$0.07 | +1.40% | 102,423 | $4.76 | $4.27 $5.33 |
| Sep 29, 2026 | $4.00 | $5.00 | $3.31 | $5.00 | +$0.75 | +17.65% | 2,269,679 | $4.55 | $3.31 $5.00 |
| Sep 28, 2026 | $3.00 | $6.23 | $2.99 | $4.25 | +$1.45 | +51.79% | 4,793,506 | $4.47 | $2.99 $6.23 |
| Sep 25, 2026 | $2.70 | $2.80 | $2.68 | $2.80 | +$0.13 | +4.87% | 2,069 | $2.71 | $2.68 $2.80 |
| Sep 24, 2026 | $2.75 | $2.92 | $2.65 | $2.67 | $-0.04 | -1.48% | 14,129 | $2.80 | $2.65 $2.92 |
| Sep 23, 2026 | $2.72 | $2.72 | $2.71 | $2.71 | $-0.14 | -4.91% | 832 | $2.74 | $2.71 $2.72 |
| Sep 22, 2026 | $2.80 | $2.85 | $2.72 | $2.85 | +$0.00 | +0.00% | 1,663 | $2.83 | $2.72 $2.85 |
| Sep 21, 2026 | $2.74 | $2.95 | $2.61 | $2.85 | +$0.27 | +10.47% | 26,483 | $2.81 | $2.61 $2.95 |
| Sep 18, 2026 | $2.65 | $2.71 | $2.55 | $2.58 | $-0.08 | -3.01% | 5,573 | $2.63 | $2.55 $2.71 |
| Sep 17, 2026 | $2.63 | $2.73 | $2.63 | $2.66 | +$0.02 | +0.76% | 2,747 | $2.69 | $2.63 $2.73 |
| Sep 16, 2026 | $2.65 | $2.67 | $2.64 | $2.64 | $-0.09 | -3.30% | 2,410 | $2.66 | $2.64 $2.67 |
| Sep 15, 2026 | $2.68 | $2.73 | $2.64 | $2.73 | $-0.01 | -0.36% | 4,811 | $2.68 | $2.64 $2.73 |
| Sep 14, 2026 | $2.80 | $2.94 | $2.74 | $2.74 | $-0.12 | -4.20% | 5,967 | $2.84 | $2.74 $2.94 |
| Sep 11, 2026 | $2.71 | $2.94 | $2.64 | $2.86 | +$0.11 | +4.00% | 6,239 | $2.77 | $2.64 $2.94 |
| Sep 10, 2026 | $2.75 | $2.75 | $2.65 | $2.75 | $-0.02 | -0.72% | 3,293 | $2.68 | $2.65 $2.75 |
| Sep 9, 2026 | $2.78 | $2.79 | $2.63 | $2.77 | $-0.02 | -0.72% | 2,430 | $2.73 | $2.63 $2.79 |
| Sep 8, 2026 | $2.64 | $2.82 | $2.63 | $2.79 | +$0.06 | +2.01% | 1,975 | $2.69 | $2.63 $2.82 |
| Sep 4, 2026 | $2.68 | $2.84 | $2.68 | $2.74 | $-0.09 | -3.01% | 11,506 | $2.71 | $2.68 $2.84 |
| Sep 3, 2026 | $2.94 | $3.15 | $2.76 | $2.82 | +$0.06 | +2.17% | 2,813 | $2.87 | $2.76 $3.15 |
| Sep 2, 2026 | $2.85 | $2.88 | $2.76 | $2.76 | $-0.13 | -4.33% | 27,707 | $2.84 | $2.76 $2.88 |
| Sep 1, 2026 | $2.72 | $2.89 | $2.71 | $2.89 | +$0.08 | +2.67% | 11,062 | $2.74 | $2.71 $2.89 |
| Aug 31, 2026 | $2.86 | $2.98 | $2.71 | $2.81 | $-0.03 | -1.06% | 8,916 | $2.86 | $2.71 $2.98 |
| Aug 28, 2026 | $2.90 | $3.10 | $2.83 | $2.84 | +$0.01 | +0.35% | 19,692 | $2.94 | $2.83 $3.10 |
| Aug 27, 2026 | $3.05 | $3.05 | $2.83 | $2.83 | $-0.21 | -6.91% | 3,577 | $2.93 | $2.83 $3.05 |
| Aug 26, 2026 | $3.08 | $3.32 | $2.88 | $3.04 | $-0.04 | -1.30% | 14,654 | $3.09 | $2.88 $3.32 |
| Aug 25, 2026 | $3.26 | $3.26 | $3.06 | $3.08 | $-0.20 | -6.10% | 7,727 | $3.15 | $3.06 $3.26 |
| Aug 24, 2026 | $2.60 | $3.28 | $2.60 | $3.28 | +$0.23 | +7.54% | 26,099 | $3.09 | $2.60 $3.28 |
| Aug 21, 2026 | $3.07 | $3.14 | $2.91 | $3.05 | +$0.04 | +1.33% | 12,091 | $3.01 | $2.91 $3.14 |