Enigmatig Limited Class A Ordinary Shares (EGG)
6.5200
+0.9200 (16.43%)
NYSE· Last Trade: Jun 8th, 10:10 PM EDT
Historical Prices For Enigmatig Limited Class A Ordinary Shares (EGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/18/2026 | 6.95 | 7.84 | 6.95 | 7.81 | 21,691 | 7.81 |
| 5/15/2026 | 7.18 | 7.50 | 7.09 | 7.49 | 22,387 | 7.49 |
| 5/14/2026 | 6.50 | 7.49 | 6.31 | 7.06 | 22,685 | 7.06 |
| 5/13/2026 | 6.80 | 6.80 | 6.48 | 6.48 | 14,476 | 6.48 |
| 5/12/2026 | 6.81 | 7.00 | 6.60 | 6.70 | 20,555 | 6.70 |
| 5/11/2026 | 6.97 | 7.10 | 6.66 | 6.80 | 42,005 | 6.80 |
| 5/08/2026 | 6.85 | 7.49 | 6.70 | 7.49 | 39,982 | 7.49 |
| 5/07/2026 | 6.81 | 7.20 | 6.55 | 6.97 | 20,675 | 6.97 |
| 5/06/2026 | 6.85 | 7.10 | 6.55 | 6.55 | 41,146 | 6.55 |
| 5/05/2026 | 7.32 | 7.35 | 6.76 | 6.77 | 36,439 | 6.77 |
| 5/04/2026 | 7.19 | 7.35 | 7.00 | 7.28 | 30,409 | 7.28 |
| 5/01/2026 | 7.10 | 7.27 | 6.98 | 7.01 | 251,389 | 7.01 |
| 4/30/2026 | 7.08 | 7.26 | 7.02 | 7.16 | 131,393 | 7.16 |
| 4/29/2026 | 6.81 | 7.49 | 6.13 | 7.40 | 154,207 | 7.40 |
| 4/28/2026 | 7.10 | 7.10 | 6.71 | 7.09 | 48,327 | 7.09 |
| 4/27/2026 | 6.44 | 7.20 | 6.40 | 7.19 | 365,243 | 7.19 |
| 4/24/2026 | 6.29 | 6.50 | 6.27 | 6.31 | 44,359 | 6.31 |
| 4/23/2026 | 6.50 | 6.74 | 6.25 | 6.25 | 157,606 | 6.25 |
| 4/22/2026 | 7.10 | 7.10 | 6.65 | 6.65 | 246,313 | 6.65 |
| 4/21/2026 | 6.90 | 7.25 | 6.90 | 7.20 | 76,262 | 7.20 |
| 4/20/2026 | 7.20 | 7.21 | 6.97 | 6.97 | 58,779 | 6.97 |
| 4/17/2026 | 6.55 | 7.22 | 6.55 | 6.73 | 96,285 | 6.73 |
| 4/16/2026 | 6.74 | 7.07 | 6.40 | 7.00 | 119,541 | 7.00 |
| 4/15/2026 | 6.65 | 7.24 | 6.52 | 6.92 | 87,338 | 6.92 |
| 4/14/2026 | 6.86 | 7.00 | 6.75 | 6.90 | 40,115 | 6.90 |
| 4/13/2026 | 6.68 | 7.50 | 6.63 | 7.09 | 5,330 | 7.09 |
| 4/10/2026 | 6.68 | 6.68 | 6.68 | 6.68 | 7,258 | 6.68 |
| 4/09/2026 | 6.91 | 7.46 | 6.45 | 6.46 | 11,658 | 6.46 |
| 4/08/2026 | 6.40 | 6.61 | 6.35 | 6.46 | 2,649 | 6.46 |
| 4/07/2026 | 6.18 | 6.68 | 6.18 | 6.40 | 4,160 | 6.40 |
| 4/06/2026 | 6.10 | 6.60 | 5.94 | 6.17 | 12,419 | 6.17 |
| 4/02/2026 | 5.99 | 6.06 | 5.99 | 6.06 | 1,588 | 6.06 |
| 4/01/2026 | 5.86 | 6.01 | 5.86 | 6.01 | 478 | 6.01 |
| 3/31/2026 | 6.00 | 6.10 | 5.64 | 5.85 | 35,889 | 5.85 |
| 3/30/2026 | 7.20 | 7.25 | 5.25 | 5.91 | 82,281 | 5.91 |
| 3/27/2026 | 5.75 | 7.55 | 5.68 | 7.26 | 73,290 | 7.26 |
| 3/26/2026 | 5.45 | 6.12 | 5.32 | 5.50 | 62,788 | 5.50 |
| 3/24/2026 | 5.20 | 0.00 | 5.70 | 5.70 | 19,736 | 5.70 |
| 3/23/2026 | 5.71 | 5.77 | 5.20 | 5.20 | 18,715 | 5.20 |
| 3/20/2026 | 5.15 | 5.93 | 5.15 | 5.85 | 7,520 | 5.85 |
| 3/19/2026 | 5.20 | 5.23 | 5.20 | 5.23 | 672 | 5.23 |
| 3/18/2026 | 5.13 | 5.60 | 5.13 | 5.60 | 7,472 | 5.60 |
| 3/17/2026 | 6.01 | 6.01 | 5.79 | 5.79 | 11,294 | 5.79 |
| 3/16/2026 | 6.01 | 6.17 | 5.91 | 5.91 | 5,271 | 5.91 |
| 3/13/2026 | 5.35 | 6.26 | 5.35 | 6.00 | 15,021 | 6.00 |
| 3/12/2026 | 5.85 | 5.85 | 5.31 | 5.35 | 14,864 | 5.35 |
| 3/11/2026 | 5.18 | 5.40 | 5.18 | 5.40 | 16,782 | 5.40 |
| 3/10/2026 | 5.01 | 5.01 | 5.01 | 5.01 | 7,422 | 5.01 |
| 3/09/2026 | 5.34 | 5.37 | 5.34 | 5.36 | 5,009 | 5.36 |