The highest closing price for ENIGMATIG (EGG) last month was $5.07, on September 30. It was up 86.7% for the month. The latest price is $4.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $4.27 | $5.33 | $4.27 | $5.07 | 102,423 |
September 29 2026 | $4.00 | $5.00 | $3.31 | $5.00 | 2,269,679 |
September 28 2026 | $3.00 | $6.23 | $2.99 | $4.25 | 4,793,506 |
September 25 2026 | $2.70 | $2.80 | $2.68 | $2.80 | 2,069 |
September 24 2026 | $2.75 | $2.92 | $2.65 | $2.67 | 14,129 |
September 23 2026 | $2.72 | $2.72 | $2.71 | $2.71 | 832 |
September 22 2026 | $2.80 | $2.85 | $2.72 | $2.85 | 1,663 |
September 21 2026 | $2.74 | $2.95 | $2.61 | $2.85 | 26,482 |
September 18 2026 | $2.65 | $2.71 | $2.55 | $2.58 | 5,573 |
September 17 2026 | $2.63 | $2.73 | $2.63 | $2.66 | 2,747 |
September 16 2026 | $2.65 | $2.67 | $2.64 | $2.64 | 2,410 |
September 15 2026 | $2.68 | $2.73 | $2.64 | $2.73 | 4,852 |
September 14 2026 | $2.80 | $2.94 | $2.74 | $2.74 | 5,980 |
September 11 2026 | $2.71 | $2.94 | $2.64 | $2.86 | 6,239 |
September 10 2026 | $2.75 | $2.75 | $2.65 | $2.75 | 3,292 |
September 09 2026 | $2.78 | $2.79 | $2.63 | $2.77 | 2,429 |
September 08 2026 | $2.64 | $2.82 | $2.63 | $2.79 | 1,975 |
September 04 2026 | $2.68 | $2.84 | $2.68 | $2.74 | 11,505 |
September 03 2026 | $2.94 | $3.15 | $2.76 | $2.82 | 2,813 |
September 02 2026 | $2.85 | $2.88 | $2.76 | $2.76 | 27,715 |
September 01 2026 | $2.72 | $2.89 | $2.71 | $2.89 | 11,062 |
Daily pricing data for ENIGMATIG dates back to 6/17/2025, and may be incomplete.