Enigmatig Ltd (EGG) stock
EGGNYSEServices-Management Consulting ServicesFiscal year ends September 30
$5.69−0.54 (-8.67%)
Close on Nov 13, 2026Market cap $68.82MP/E 284.5Yield –
Price history
Enigmatig share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.69
-8.67% on the day
52-week range
$2.04 – $13.07
-56.5% from the high
Change over 52 weeks
+45.2%
From $3.92 on Nov 13, 2025
Average volume
402,746
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.10 | $6.53 | $5.00 | $5.69 | -8.67% | 269,985 |
| Nov 12, 2026 | $5.92 | $6.47 | $5.92 | $6.23 | +5.59% | 13,452 |
| Nov 11, 2026 | $6.00 | $6.00 | $5.79 | $5.90 | +0.17% | 10,686 |
| Nov 10, 2026 | $5.34 | $5.89 | $5.34 | $5.89 | +8.47% | 8,259 |
| Nov 9, 2026 | $5.30 | $5.50 | $5.30 | $5.43 | +5.74% | 6,095 |
| Nov 6, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 617 |
| Nov 5, 2026 | $5.10 | $5.14 | $5.10 | $5.14 | -4.20% | 900 |
| Nov 4, 2026 | $5.00 | $5.36 | $4.99 | $5.36 | +2.49% | 7,647 |
| Nov 3, 2026 | $4.89 | $5.28 | $4.89 | $5.23 | +5.81% | 14,291 |
| Nov 2, 2026 | $4.91 | $4.98 | $4.75 | $4.94 | +0.67% | 20,255 |
| Oct 30, 2026 | $5.00 | $5.06 | $4.65 | $4.91 | -2.58% | 34,921 |
| Oct 29, 2026 | $4.84 | $5.11 | $4.74 | $5.04 | +4.13% | 54,071 |
| Oct 28, 2026 | $5.14 | $5.27 | $4.71 | $4.84 | -9.02% | 52,746 |
| Oct 27, 2026 | $5.17 | $5.35 | $5.16 | $5.32 | +3.30% | 53,290 |
| Oct 26, 2026 | $5.21 | $5.26 | $5.11 | $5.15 | +0.39% | 15,959 |
| Oct 23, 2026 | $5.22 | $5.40 | $5.00 | $5.13 | -1.91% | 14,632 |
| Oct 22, 2026 | $5.00 | $5.23 | $4.83 | $5.23 | +3.56% | 55,462 |
| Oct 21, 2026 | $5.00 | $5.05 | $5.00 | $5.05 | +1.00% | 1,308 |
| Oct 20, 2026 | $4.80 | $5.07 | $4.80 | $5.00 | +0.20% | 2,661 |
| Oct 19, 2026 | $5.07 | $5.15 | $4.90 | $4.99 | +1.63% | 6,888 |
| Oct 16, 2026 | $4.87 | $5.17 | $4.83 | $4.91 | +4.25% | 17,879 |
| Oct 15, 2026 | $4.60 | $5.11 | $4.57 | $4.71 | +2.39% | 5,770 |
| Oct 14, 2026 | $4.34 | $4.65 | $4.33 | $4.60 | +2.91% | 28,802 |
| Oct 13, 2026 | $4.23 | $4.57 | $4.16 | $4.47 | +7.19% | 57,559 |
| Oct 12, 2026 | $4.09 | $4.39 | $3.90 | $4.17 | +3.47% | 44,289 |
| Oct 9, 2026 | $4.24 | $4.35 | $4.03 | $4.03 | -10.44% | 97,019 |
| Oct 8, 2026 | $4.51 | $4.69 | $4.50 | $4.50 | -4.05% | 7,964 |
| Oct 7, 2026 | $4.61 | $4.87 | $4.61 | $4.69 | -1.16% | 5,026 |
| Oct 6, 2026 | $4.66 | $4.90 | $4.62 | $4.75 | -6.59% | 12,347 |
| Oct 5, 2026 | $5.16 | $5.16 | $4.72 | $5.08 | -5.40% | 16,798 |
| Oct 2, 2026 | $5.29 | $5.50 | $4.76 | $5.37 | +0.19% | 35,763 |
| Oct 1, 2026 | $5.05 | $5.48 | $4.90 | $5.36 | +5.72% | 51,599 |
| Sep 30, 2026 | $4.27 | $5.33 | $4.27 | $5.07 | +1.40% | 102,423 |
| Sep 29, 2026 | $4.00 | $5.00 | $3.31 | $5.00 | +17.65% | 2,269,679 |
| Sep 28, 2026 | $3.00 | $6.23 | $2.99 | $4.25 | +51.79% | 4,793,506 |
| Sep 25, 2026 | $2.70 | $2.80 | $2.68 | $2.80 | +4.87% | 2,069 |
| Sep 24, 2026 | $2.75 | $2.92 | $2.65 | $2.67 | -1.48% | 14,129 |
| Sep 23, 2026 | $2.72 | $2.72 | $2.71 | $2.71 | -4.91% | 832 |
| Sep 22, 2026 | $2.80 | $2.85 | $2.72 | $2.85 | 0.00% | 1,663 |
| Sep 21, 2026 | $2.74 | $2.95 | $2.61 | $2.85 | +10.47% | 26,482 |
| Sep 18, 2026 | $2.65 | $2.71 | $2.55 | $2.58 | -3.01% | 5,573 |
| Sep 17, 2026 | $2.63 | $2.73 | $2.63 | $2.66 | +0.76% | 2,747 |
| Sep 16, 2026 | $2.65 | $2.67 | $2.64 | $2.64 | -3.30% | 2,410 |
| Sep 15, 2026 | $2.68 | $2.73 | $2.64 | $2.73 | -0.36% | 4,852 |
| Sep 14, 2026 | $2.80 | $2.94 | $2.74 | $2.74 | -4.20% | 5,980 |
| Sep 11, 2026 | $2.71 | $2.94 | $2.64 | $2.86 | +4.00% | 6,239 |
| Sep 10, 2026 | $2.75 | $2.75 | $2.65 | $2.75 | -0.72% | 3,292 |
| Sep 9, 2026 | $2.78 | $2.79 | $2.63 | $2.77 | -0.72% | 2,429 |
| Sep 8, 2026 | $2.64 | $2.82 | $2.63 | $2.79 | +2.01% | 1,975 |
| Sep 4, 2026 | $2.68 | $2.84 | $2.68 | $2.74 | -3.01% | 11,505 |
| Sep 3, 2026 | $2.94 | $3.15 | $2.76 | $2.82 | +2.17% | 2,813 |
| Sep 2, 2026 | $2.85 | $2.88 | $2.76 | $2.76 | -4.33% | 27,715 |
| Sep 1, 2026 | $2.72 | $2.89 | $2.71 | $2.89 | +2.67% | 11,062 |
| Aug 31, 2026 | $2.86 | $2.98 | $2.71 | $2.81 | -1.06% | 8,916 |
| Aug 28, 2026 | $2.90 | $3.10 | $2.83 | $2.84 | +0.35% | 19,692 |
| Aug 27, 2026 | $3.05 | $3.05 | $2.83 | $2.83 | -6.91% | 3,577 |
| Aug 26, 2026 | $3.08 | $3.32 | $2.88 | $3.04 | -1.30% | 14,653 |
| Aug 25, 2026 | $3.26 | $3.26 | $3.06 | $3.08 | -6.10% | 7,727 |
| Aug 24, 2026 | $2.60 | $3.28 | $2.60 | $3.28 | +7.54% | 26,099 |
| Aug 21, 2026 | $3.07 | $3.14 | $2.91 | $3.05 | +1.33% | 12,091 |
| Aug 20, 2026 | $3.11 | $3.16 | $2.84 | $3.01 | -2.59% | 15,320 |
| Aug 19, 2026 | $3.08 | $3.12 | $2.84 | $3.09 | +4.04% | 7,514 |
| Aug 18, 2026 | $3.05 | $3.20 | $2.97 | $2.97 | +0.34% | 15,055 |
| Aug 17, 2026 | $3.28 | $3.38 | $2.62 | $2.96 | -8.92% | 24,460 |
| Aug 14, 2026 | $3.09 | $3.38 | $3.05 | $3.25 | +4.84% | 20,855 |
| Aug 13, 2026 | $3.26 | $3.26 | $2.80 | $3.10 | -3.43% | 62,196 |
| Aug 12, 2026 | $3.32 | $3.38 | $3.21 | $3.21 | -4.46% | 11,692 |
| Aug 11, 2026 | $3.55 | $3.71 | $3.35 | $3.36 | -5.35% | 26,184 |
| Aug 10, 2026 | $3.36 | $3.80 | $3.36 | $3.55 | -0.56% | 21,245 |
| Aug 7, 2026 | $3.46 | $3.64 | $3.35 | $3.57 | +3.48% | 48,648 |
| Aug 6, 2026 | $3.41 | $3.68 | $3.35 | $3.45 | +0.58% | 35,663 |
| Aug 5, 2026 | $3.76 | $3.86 | $3.41 | $3.43 | -7.80% | 70,876 |
| Aug 4, 2026 | $3.52 | $3.86 | $3.52 | $3.72 | +5.68% | 58,783 |
| Aug 3, 2026 | $3.69 | $3.77 | $3.46 | $3.52 | -3.56% | 97,094 |
| Jul 31, 2026 | $3.61 | $3.90 | $3.37 | $3.65 | +1.39% | 140,069 |
| Jul 30, 2026 | $3.22 | $4.11 | $3.20 | $3.60 | -8.16% | 513,398 |
| Jul 29, 2026 | $4.50 | $4.64 | $3.33 | $3.92 | +2.89% | 4,308,222 |
| Jul 28, 2026 | $2.04 | $7.26 | $2.04 | $3.81 | +85.85% | 21,115,660 |
| Jul 27, 2026 | $5.20 | $5.59 | $2.05 | $2.05 | -59.80% | 535,158 |
| Jul 24, 2026 | $6.55 | $6.83 | $4.96 | $5.10 | -20.31% | 175,582 |
| Jul 23, 2026 | $6.96 | $9.09 | $6.15 | $6.40 | -9.73% | 161,498 |
| Jul 22, 2026 | $7.03 | $7.15 | $6.80 | $7.09 | -0.98% | 15,120 |
| Jul 21, 2026 | $7.43 | $7.68 | $6.90 | $7.16 | -4.41% | 122,249 |
| Jul 20, 2026 | $7.22 | $7.49 | $7.04 | $7.49 | 0.00% | 16,239 |
| Jul 17, 2026 | $7.20 | $7.70 | $7.10 | $7.49 | +4.03% | 81,011 |
| Jul 16, 2026 | $7.26 | $7.37 | $7.00 | $7.20 | -0.28% | 19,122 |
| Jul 15, 2026 | $7.21 | $7.28 | $7.21 | $7.22 | +0.14% | 6,062 |
| Jul 14, 2026 | $7.35 | $7.47 | $7.10 | $7.21 | +0.14% | 41,562 |
| Jul 13, 2026 | $7.20 | $7.30 | $7.00 | $7.20 | -3.35% | 46,150 |
| Jul 10, 2026 | $7.22 | $7.50 | $7.00 | $7.45 | +5.67% | 17,354 |
| Jul 9, 2026 | $7.37 | $7.57 | $6.85 | $7.05 | -2.22% | 18,040 |
| Jul 8, 2026 | $7.30 | $7.32 | $7.20 | $7.21 | +1.41% | 8,443 |
| Jul 7, 2026 | $6.94 | $7.50 | $6.94 | $7.11 | +2.16% | 35,633 |
| Jul 6, 2026 | $7.19 | $7.19 | $6.66 | $6.96 | +4.66% | 26,939 |
| Jul 2, 2026 | $7.00 | $7.06 | $6.65 | $6.65 | -1.63% | 36,927 |
| Jul 1, 2026 | $7.30 | $7.30 | $6.76 | $6.76 | -3.43% | 100,224 |
| Jun 30, 2026 | $6.95 | $7.23 | $6.82 | $7.00 | -0.64% | 45,702 |
| Jun 29, 2026 | $7.89 | $7.89 | $6.99 | $7.05 | -9.91% | 55,872 |
| Jun 26, 2026 | $7.20 | $7.82 | $7.13 | $7.82 | +5.68% | 14,040 |
| Jun 25, 2026 | $7.18 | $7.59 | $6.70 | $7.40 | -2.63% | 73,788 |
| Jun 24, 2026 | $7.10 | $7.60 | $7.05 | $7.60 | +11.76% | 38,734 |
| Jun 23, 2026 | $7.63 | $7.63 | $6.80 | $6.80 | -7.98% | 42,820 |
| Jun 22, 2026 | $7.25 | $7.70 | $7.22 | $7.39 | -1.07% | 37,098 |
| Jun 18, 2026 | $7.13 | $8.21 | $7.02 | $7.47 | +3.46% | 37,027 |
| Jun 17, 2026 | $6.74 | $7.55 | $6.74 | $7.22 | +8.98% | 32,056 |
| Jun 16, 2026 | $7.08 | $7.22 | $6.13 | $6.63 | -1.41% | 42,817 |
| Jun 15, 2026 | $6.60 | $7.00 | $6.13 | $6.72 | +3.23% | 17,729 |
| Jun 12, 2026 | $6.50 | $7.50 | $6.50 | $6.51 | -5.92% | 48,578 |
| Jun 11, 2026 | $6.47 | $7.57 | $6.15 | $6.92 | +1.76% | 45,562 |
| Jun 10, 2026 | $7.07 | $7.15 | $6.66 | $6.80 | +3.34% | 11,768 |
| Jun 9, 2026 | $6.29 | $6.66 | $5.70 | $6.58 | +0.92% | 32,393 |
| Jun 8, 2026 | $6.16 | $7.09 | $5.05 | $6.52 | +16.43% | 123,536 |
| Jun 5, 2026 | $10.20 | $10.84 | $4.74 | $5.60 | -48.39% | 760,574 |
| Jun 4, 2026 | $9.00 | $13.07 | $5.00 | $10.85 | +14.21% | 535,144 |
| Jun 3, 2026 | $10.00 | $10.71 | $8.78 | $9.50 | -9.61% | 79,605 |
| Jun 2, 2026 | $10.33 | $11.00 | $8.00 | $10.51 | +0.57% | 144,474 |
| Jun 1, 2026 | $7.59 | $10.88 | $7.59 | $10.45 | +37.59% | 87,988 |
| May 29, 2026 | $9.10 | $9.10 | $7.60 | $7.60 | -14.38% | 14,334 |
| May 28, 2026 | $9.72 | $9.72 | $8.87 | $8.87 | -7.89% | 15,213 |
| May 27, 2026 | $9.76 | $10.00 | $8.80 | $9.63 | -5.31% | 16,542 |
| May 26, 2026 | $11.00 | $11.97 | $9.45 | $10.17 | -2.96% | 18,986 |
| May 22, 2026 | $9.39 | $10.86 | $9.39 | $10.48 | +11.73% | 10,218 |
| May 21, 2026 | $9.08 | $9.92 | $9.00 | $9.38 | +4.22% | 8,273 |
| May 20, 2026 | $9.24 | $9.96 | $8.61 | $9.00 | -2.81% | 31,083 |
| May 19, 2026 | $7.81 | $9.99 | $7.81 | $9.26 | +18.57% | 29,943 |
| May 18, 2026 | $6.95 | $7.84 | $6.95 | $7.81 | +4.27% | 21,691 |
| May 15, 2026 | $7.18 | $7.50 | $7.09 | $7.49 | +6.09% | 22,387 |
| May 14, 2026 | $6.50 | $7.49 | $6.31 | $7.06 | +8.95% | 22,684 |
| May 13, 2026 | $6.80 | $6.80 | $6.48 | $6.48 | -3.28% | 14,475 |
| May 12, 2026 | $6.81 | $7.00 | $6.60 | $6.70 | -1.47% | 20,555 |
| May 11, 2026 | $6.97 | $7.10 | $6.66 | $6.80 | -9.21% | 42,004 |
| May 8, 2026 | $6.85 | $7.49 | $6.70 | $7.49 | +7.46% | 39,981 |
| May 7, 2026 | $6.81 | $7.20 | $6.55 | $6.97 | +6.41% | 20,675 |
| May 6, 2026 | $6.85 | $7.10 | $6.55 | $6.55 | -3.25% | 41,146 |
| May 5, 2026 | $7.32 | $7.35 | $6.76 | $6.77 | -7.01% | 36,438 |
| May 4, 2026 | $7.19 | $7.35 | $7.00 | $7.28 | +3.85% | 30,409 |
| May 1, 2026 | $7.10 | $7.27 | $6.98 | $7.01 | -2.09% | 251,389 |
| Apr 30, 2026 | $7.08 | $7.26 | $7.02 | $7.16 | -3.24% | 131,393 |
| Apr 29, 2026 | $6.81 | $7.49 | $6.13 | $7.40 | +4.37% | 154,207 |
| Apr 28, 2026 | $7.10 | $7.10 | $6.71 | $7.09 | -1.39% | 48,327 |
| Apr 27, 2026 | $6.44 | $7.20 | $6.40 | $7.19 | +13.95% | 365,242 |
| Apr 24, 2026 | $6.29 | $6.50 | $6.27 | $6.31 | +0.96% | 44,358 |
| Apr 23, 2026 | $6.50 | $6.74 | $6.25 | $6.25 | -6.02% | 157,606 |
| Apr 22, 2026 | $7.10 | $7.10 | $6.65 | $6.65 | -7.64% | 246,313 |
| Apr 21, 2026 | $6.90 | $7.25 | $6.90 | $7.20 | +3.30% | 76,262 |
| Apr 20, 2026 | $7.20 | $7.21 | $6.97 | $6.97 | +3.57% | 58,779 |
| Apr 17, 2026 | $6.55 | $7.22 | $6.55 | $6.73 | -3.86% | 96,285 |
| Apr 16, 2026 | $6.74 | $7.07 | $6.40 | $7.00 | +1.16% | 119,641 |
| Apr 15, 2026 | $6.65 | $7.24 | $6.52 | $6.92 | +0.29% | 87,338 |
| Apr 14, 2026 | $6.86 | $7.00 | $6.75 | $6.90 | -2.75% | 40,115 |
| Apr 13, 2026 | $6.68 | $7.50 | $6.63 | $7.10 | +6.21% | 5,329 |
| Apr 10, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | +3.41% | 7,258 |
| Apr 9, 2026 | $6.92 | $7.46 | $6.45 | $6.46 | 0.00% | 11,657 |
| Apr 8, 2026 | $6.40 | $6.61 | $6.35 | $6.46 | +0.94% | 2,649 |
| Apr 7, 2026 | $6.18 | $6.68 | $6.18 | $6.40 | +3.64% | 4,159 |
| Apr 6, 2026 | $6.10 | $6.60 | $5.94 | $6.18 | +1.90% | 12,419 |
| Apr 2, 2026 | $5.99 | $6.06 | $5.99 | $6.06 | +0.83% | 1,588 |
| Apr 1, 2026 | $5.86 | $6.01 | $5.86 | $6.01 | +2.74% | 478 |
| Mar 31, 2026 | $6.00 | $6.10 | $5.64 | $5.85 | -1.02% | 35,888 |
| Mar 30, 2026 | $7.20 | $7.25 | $5.25 | $5.91 | -18.60% | 82,280 |
| Mar 27, 2026 | $5.75 | $7.55 | $5.68 | $7.26 | +32.00% | 73,289 |
| Mar 26, 2026 | $5.45 | $6.12 | $5.32 | $5.50 | -3.51% | 62,788 |
| Mar 25, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 19,736 |
| Mar 24, 2026 | $5.60 | $5.70 | $5.35 | $5.70 | +9.62% | 16,735 |
| Mar 23, 2026 | $5.71 | $5.77 | $5.20 | $5.20 | -11.11% | 18,714 |
| Mar 20, 2026 | $5.15 | $5.93 | $5.15 | $5.85 | +11.85% | 7,520 |
| Mar 19, 2026 | $5.20 | $5.23 | $5.20 | $5.23 | -6.61% | 672 |
| Mar 18, 2026 | $5.13 | $5.60 | $5.13 | $5.60 | -3.28% | 7,472 |
| Mar 17, 2026 | $6.01 | $6.01 | $5.79 | $5.79 | -2.03% | 11,295 |
| Mar 16, 2026 | $6.01 | $6.18 | $5.91 | $5.91 | -1.50% | 5,270 |
| Mar 13, 2026 | $5.35 | $6.26 | $5.35 | $6.00 | +12.15% | 15,021 |
| Mar 12, 2026 | $5.85 | $5.85 | $5.31 | $5.35 | -0.93% | 14,864 |
| Mar 11, 2026 | $5.18 | $5.40 | $5.18 | $5.40 | +7.78% | 16,782 |
| Mar 10, 2026 | $5.01 | $5.01 | $5.01 | $5.01 | -6.53% | 7,422 |
| Mar 9, 2026 | $5.34 | $5.37 | $5.34 | $5.36 | +10.52% | 5,009 |
| Mar 6, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | -3.39% | 5,114 |
| Mar 5, 2026 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 1,344 |
| Mar 4, 2026 | $4.98 | $5.18 | $4.98 | $5.02 | +0.80% | 10,708 |
| Mar 3, 2026 | $5.21 | $5.21 | $4.98 | $4.98 | -1.39% | 14,628 |
| Mar 2, 2026 | $5.51 | $5.51 | $4.60 | $5.05 | +6.54% | 8,153 |
| Feb 27, 2026 | $5.08 | $5.56 | $4.73 | $4.74 | -8.85% | 11,594 |
| Feb 26, 2026 | $5.20 | $5.62 | $5.18 | $5.20 | -7.96% | 16,796 |
| Feb 25, 2026 | $5.41 | $5.94 | $5.17 | $5.65 | +10.57% | 20,704 |
| Feb 24, 2026 | $5.19 | $5.51 | $5.11 | $5.11 | -2.48% | 11,338 |
| Feb 23, 2026 | $5.61 | $5.61 | $5.05 | $5.24 | -8.34% | 11,369 |
| Feb 20, 2026 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 394 |
| Feb 19, 2026 | $5.72 | $5.72 | $5.72 | $5.72 | +3.56% | 586 |
| Feb 18, 2026 | $5.42 | $5.52 | $5.42 | $5.52 | -0.18% | 1,438 |
| Feb 17, 2026 | $5.10 | $5.97 | $5.08 | $5.53 | +17.41% | 25,476 |
| Feb 13, 2026 | $5.54 | $5.60 | $4.71 | $4.71 | -14.05% | 12,499 |
| Feb 12, 2026 | $5.67 | $5.80 | $5.48 | $5.48 | +0.18% | 1,901 |
| Feb 11, 2026 | $5.30 | $5.92 | $5.11 | $5.47 | +0.18% | 9,769 |
| Feb 10, 2026 | $5.50 | $5.50 | $5.46 | $5.46 | -1.09% | 1,015 |
| Feb 9, 2026 | $5.33 | $5.52 | $5.33 | $5.52 | +3.95% | 2,909 |
| Feb 6, 2026 | $5.60 | $5.78 | $5.16 | $5.31 | -5.85% | 24,838 |
| Feb 5, 2026 | $5.35 | $5.66 | $5.28 | $5.64 | +1.44% | 8,974 |
| Feb 4, 2026 | $6.06 | $6.08 | $5.00 | $5.56 | -9.30% | 65,647 |
| Feb 3, 2026 | $6.12 | $6.23 | $6.02 | $6.13 | +0.25% | 2,211 |
| Feb 2, 2026 | $6.24 | $6.40 | $6.04 | $6.12 | -2.00% | 11,384 |
| Jan 30, 2026 | $6.26 | $6.26 | $5.95 | $6.24 | +2.97% | 2,063 |
| Jan 29, 2026 | $6.00 | $6.19 | $6.00 | $6.06 | +0.17% | 7,223 |
| Jan 28, 2026 | $6.10 | $6.10 | $5.90 | $6.05 | -1.55% | 3,464 |
| Jan 27, 2026 | $5.50 | $6.32 | $5.50 | $6.15 | +2.42% | 10,582 |
| Jan 26, 2026 | $6.30 | $6.30 | $5.99 | $6.00 | +0.67% | 3,432 |
| Jan 23, 2026 | $6.20 | $6.44 | $5.96 | $5.96 | -1.97% | 2,246 |
| Jan 22, 2026 | $5.70 | $6.48 | $5.70 | $6.08 | +3.23% | 16,960 |
| Jan 21, 2026 | $5.76 | $6.28 | $5.76 | $5.89 | -0.17% | 13,682 |
| Jan 20, 2026 | $6.10 | $6.27 | $5.80 | $5.90 | +0.34% | 7,181 |
| Jan 16, 2026 | $6.08 | $6.20 | $5.28 | $5.88 | -1.18% | 47,493 |
| Jan 15, 2026 | $5.50 | $6.95 | $5.41 | $5.95 | +7.59% | 68,010 |
| Jan 14, 2026 | $5.28 | $5.56 | $4.54 | $5.53 | +5.94% | 9,277 |
| Jan 13, 2026 | $4.94 | $5.30 | $4.90 | $5.22 | -2.43% | 3,025 |
| Jan 12, 2026 | $5.08 | $5.62 | $4.70 | $5.35 | 0.00% | 32,943 |
| Jan 9, 2026 | $5.01 | $5.57 | $5.01 | $5.35 | -1.11% | 7,259 |
| Jan 8, 2026 | $5.30 | $5.60 | $5.30 | $5.41 | +1.12% | 5,710 |
| Jan 7, 2026 | $5.55 | $5.59 | $5.00 | $5.35 | -2.73% | 7,666 |
| Jan 6, 2026 | $4.85 | $5.60 | $4.85 | $5.50 | +10.44% | 5,721 |
| Jan 5, 2026 | $4.76 | $5.67 | $4.67 | $4.98 | -8.62% | 16,841 |
| Jan 2, 2026 | $5.85 | $5.89 | $5.04 | $5.45 | +3.81% | 20,851 |
| Dec 31, 2025 | $4.90 | $5.50 | $4.62 | $5.25 | +12.18% | 36,905 |
| Dec 30, 2025 | $4.36 | $5.43 | $4.30 | $4.68 | +11.43% | 24,668 |
| Dec 29, 2025 | $4.78 | $4.78 | $4.20 | $4.20 | -14.64% | 6,329 |
| Dec 26, 2025 | $5.04 | $5.04 | $4.55 | $4.92 | +3.15% | 1,107 |
| Dec 24, 2025 | $4.50 | $4.89 | $4.40 | $4.77 | +8.41% | 8,031 |
| Dec 23, 2025 | $4.80 | $4.89 | $4.30 | $4.40 | -4.35% | 7,172 |
| Dec 22, 2025 | $3.98 | $5.15 | $3.98 | $4.60 | +6.98% | 55,199 |
| Dec 19, 2025 | $3.86 | $4.75 | $3.86 | $4.30 | +10.73% | 35,479 |
| Dec 18, 2025 | $3.99 | $4.25 | $3.50 | $3.88 | +3.00% | 22,456 |
| Dec 17, 2025 | $3.70 | $3.77 | $3.70 | $3.77 | -0.79% | 318 |
| Dec 16, 2025 | $3.90 | $3.90 | $3.66 | $3.80 | +5.56% | 2,758 |
| Dec 15, 2025 | $3.63 | $3.72 | $3.60 | $3.60 | -0.83% | 1,255 |
| Dec 12, 2025 | $3.75 | $3.77 | $3.63 | $3.63 | -5.71% | 1,226 |
| Dec 11, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | -0.65% | 909 |
| Dec 10, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 128 |
| Dec 9, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | +2.01% | 1,482 |
| Dec 8, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 595 |
| Dec 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | -3.58% | 2,073 |
| Dec 4, 2025 | $3.83 | $3.99 | $3.76 | $3.94 | +5.07% | 3,997 |
| Dec 3, 2025 | $3.80 | $3.85 | $3.55 | $3.75 | -3.85% | 11,340 |
| Dec 2, 2025 | $3.88 | $4.00 | $3.80 | $3.90 | -1.94% | 5,309 |
| Dec 1, 2025 | $4.05 | $4.20 | $3.87 | $3.98 | +4.11% | 9,170 |
| Nov 28, 2025 | $3.87 | $3.87 | $3.82 | $3.82 | -4.26% | 1,684 |
| Nov 26, 2025 | $3.80 | $4.18 | $3.80 | $3.99 | +1.01% | 8,309 |
| Nov 25, 2025 | $3.84 | $4.10 | $3.84 | $3.95 | 0.00% | 14,241 |
| Nov 24, 2025 | $3.86 | $3.95 | $3.84 | $3.95 | -2.95% | 2,615 |
| Nov 21, 2025 | $4.00 | $4.12 | $3.66 | $4.07 | +1.75% | 17,544 |
| Nov 20, 2025 | $3.80 | $4.06 | $3.80 | $4.00 | 0.00% | 7,548 |
| Nov 19, 2025 | $4.04 | $4.33 | $3.86 | $4.00 | -0.74% | 4,196 |
| Nov 18, 2025 | $4.04 | $4.10 | $3.75 | $4.03 | -4.05% | 7,296 |
| Nov 17, 2025 | $4.10 | $4.20 | $3.83 | $4.20 | +4.74% | 14,466 |
| Nov 14, 2025 | $3.99 | $4.31 | $3.75 | $4.01 | +2.30% | 12,577 |
| Nov 13, 2025 | $4.44 | $4.44 | $3.62 | $3.92 | -12.69% | 5,327 |
| Nov 12, 2025 | $4.05 | $4.49 | $4.05 | $4.49 | +10.05% | 3,231 |
| Nov 11, 2025 | $4.10 | $4.10 | $4.08 | $4.08 | 0.00% | 2,390 |
| Nov 10, 2025 | $4.22 | $4.22 | $4.04 | $4.08 | +2.51% | 4,063 |
| Nov 7, 2025 | $4.15 | $4.45 | $3.94 | $3.98 | -2.45% | 82,910 |
| Nov 6, 2025 | $4.10 | $4.17 | $4.05 | $4.08 | -3.32% | 3,310 |
| Nov 5, 2025 | $4.11 | $4.25 | $3.97 | $4.22 | +7.65% | 3,459 |
| Nov 4, 2025 | $4.12 | $4.22 | $3.92 | $3.92 | -8.84% | 6,120 |
| Nov 3, 2025 | $4.06 | $4.35 | $3.93 | $4.30 | – | 8,613 |
See a number that looks wrong?