Dark

EGHA
EGH Acquisition Corp. Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)30,565

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	10.3350	10.3400	10.3350	10.3400	+0.048%	30,566	0.000%
2026-08-04	10.3350	10.3350	10.3350	10.3350	0.000%	190	+0.048%
2026-07-31	10.3400	10.3400	10.3300	10.3350	-0.037%	4,599	+0.048%
2026-07-30	10.3388	10.3388	10.3388	10.3388	+0.085%	231	+0.012%
2026-07-29	10.3300	10.3300	10.3300	10.3300	0.000%	13,129	+0.097%
2026-07-28	10.3300	10.3300	10.3300	10.3300	0.000%	260	+0.097%
2026-07-27	10.3300	10.3380	10.3300	10.3300	0.000%	6,135	+0.097%
2026-07-24	10.3500	10.3500	10.3300	10.3300	-0.193%	20,575	+0.097%
2026-07-23	10.3500	10.3500	10.3500	10.3500	0.000%	139	-0.097%
2026-07-22	10.3700	10.3700	10.3500	10.3500	-0.180%	587	-0.097%
2026-07-21	10.4000	10.4000	10.3550	10.3687	-0.013%	3,128	-0.277%
2026-07-20	10.3700	10.3700	10.3700	10.3700	0.000%	1,206	-0.289%
2026-07-17	10.3700	10.3700	10.3700	10.3700	+0.387%	240	-0.289%
2026-07-16	10.3300	10.3300	10.3300	10.3300	-0.242%	2,515	+0.097%
2026-07-15	10.3300	10.3551	10.3300	10.3551	+0.243%	12,629	-0.146%
2026-07-14	10.3200	10.3300	10.2900	10.3300	+0.097%	46,435	+0.097%
2026-07-13	10.3700	10.3700	10.3200	10.3200	-0.151%	25,026	+0.194%
2026-07-10	10.3700	10.3700	10.3300	10.3356	-0.139%	15,981	+0.043%
2026-07-09	10.3100	10.3550	10.3000	10.3500	+0.194%	82,278	-0.097%
2026-07-08	10.3250	10.3300	10.3100	10.3300	0.000%	165,918	+0.097%
2026-07-07	10.3200	10.3300	10.3200	10.3300	-0.097%	21,187	+0.097%
2026-07-06	10.3200	10.3400	10.3000	10.3400	+0.194%	45,133	0.000%
2026-07-02	10.3000	10.3200	10.2900	10.3200	+0.097%	42,226	+0.194%
2026-07-01	10.2950	10.3100	10.2800	10.3100	+0.194%	28,769	+0.291%
2026-06-30	10.2950	10.3000	10.2800	10.2900	-0.097%	43,781	+0.486%
2026-06-29	10.2950	10.3000	10.2900	10.3000	+0.097%	25,298	+0.388%
2026-06-26	10.3000	10.3000	10.2900	10.2900	-0.097%	18,907	+0.486%
2026-06-25	10.3100	10.3100	10.3000	10.3000	-0.097%	25,117	+0.388%
2026-06-24	10.3100	10.3150	10.3100	10.3100	-0.097%	61,495	+0.291%
2026-06-23	10.3100	10.3200	10.3100	10.3200	+0.097%	20,788	+0.194%
2026-06-22	10.3100	10.3200	10.3100	10.3100	-0.097%	32,970	+0.291%
2026-06-18	10.3100	10.3200	10.3000	10.3200	0.000%	470,083	+0.194%
2026-06-17	10.3100	10.3200	10.3000	10.3200	-0.097%	14,221	+0.194%
2026-06-16	10.3000	10.3300	10.3000	10.3300	+0.097%	32,746	+0.097%
2026-06-15	10.3200	10.3300	10.3100	10.3200	+0.097%	228,983	+0.194%
2026-06-12	10.3200	10.3200	10.3000	10.3100	+0.097%	18,574	+0.291%
2026-06-11	10.3050	10.3100	10.3000	10.3000	0.000%	6,908	+0.388%
2026-06-10	10.3000	10.3100	10.3000	10.3000	0.000%	9,329	+0.388%
2026-06-09	10.3000	10.3200	10.3000	10.3000	-0.097%	6,412	+0.388%
2026-06-08	10.3050	10.3100	10.2999	10.3100	+0.097%	16,305	+0.291%
2026-06-05	10.3100	10.3100	10.3000	10.3000	-0.097%	9,236	+0.388%
2026-06-04	10.3150	10.3200	10.3099	10.3100	-0.075%	13,938	+0.291%
2026-06-03	10.3700	10.3700	10.3100	10.3177	+0.075%	11,537	+0.216%
2026-06-02	10.3700	10.3700	10.3100	10.3100	0.000%	10,030	+0.291%
2026-06-01	10.3200	10.3400	10.3100	10.3100	-0.386%	11,176	+0.291%
2026-05-29	10.3400	10.3534	10.3400	10.3500	+0.097%	32,993	-0.097%
2026-05-28	10.3400	10.3500	10.3400	10.3400	0.000%	22,150	0.000%
2026-05-27	10.3400	10.3500	10.3400	10.3400	-0.048%	15,273	0.000%
2026-05-26	10.3400	10.3500	10.3300	10.3450	+0.145%	22,849	-0.048%
2026-05-22	10.3600	10.3600	10.3300	10.3300	-0.097%	15,043	+0.097%
2026-05-21	10.3400	10.3500	10.3400	10.3400	0.000%	14,321	0.000%
2026-05-20	10.3400	10.3500	10.3400	10.3400	0.000%	72,752	0.000%
2026-05-19	10.3200	10.3600	10.3000	10.3400	+0.194%	15,998	0.000%
2026-05-18	10.3400	10.3500	10.3200	10.3200	-0.193%	16,240	+0.194%
2026-05-15	10.3500	10.3800	10.2801	10.3400	+0.096%	204,862	0.000%
2026-05-14	10.2600	10.7950	10.2600	10.3301	+0.585%	196,637	+0.096%
2026-05-13	10.2600	10.2700	10.2600	10.2700	0.000%	4,350	+0.682%
2026-05-12	10.2600	10.2700	10.2600	10.2700	0.000%	4,767	+0.682%
2026-05-11	10.2650	10.2700	10.2600	10.2700	+0.049%	8,274	+0.682%
2026-05-08	10.2650	10.2700	10.2600	10.2650	-0.049%	5,921	+0.731%
2026-05-07	10.2650	10.2700	10.2600	10.2700	0.000%	5,795	+0.682%
2026-05-06	10.2600	10.2700	10.2600	10.2700	+0.097%	19,720	+0.682%
2026-05-05	10.2600	10.2700	10.2600	10.2600	-0.097%	55,194	+0.780%
2026-05-04	10.2500	10.2700	10.2500	10.2700	+0.097%	19,763	+0.682%
2026-05-01	10.2600	10.2600	10.2600	10.2600	0.000%	5,435	+0.780%
2026-04-30	10.2600	10.2600	10.2600	10.2600	0.000%	5,762	+0.780%
2026-04-29	10.2600	10.2600	10.2600	10.2600	0.000%	6,188	+0.780%
2026-04-28	10.2600	10.2600	10.2600	10.2600	0.000%	138,205	+0.780%
2026-04-27	10.2600	10.2600	10.2600	10.2600	0.000%	3,302	+0.780%
2026-04-24	10.2600	10.2650	10.2600	10.2600	0.000%	4,679	+0.780%
2026-04-23	10.2500	10.2700	10.2500	10.2600	+0.098%	22,379	+0.780%
2026-04-22	10.2500	10.2500	10.2500	10.2500	-0.097%	3,449	+0.878%
2026-04-21	10.2500	10.2600	10.2400	10.2600	0.000%	10,603	+0.780%
2026-04-20	10.2500	10.2600	10.2400	10.2600	0.000%	33,933	+0.780%
2026-04-17	10.2600	10.2600	10.2500	10.2600	0.000%	5,621	+0.780%
2026-04-15	10.2600	10.2600	10.2600	10.2600	+0.019%	8,201	+0.780%
2026-04-14	10.2599	10.2599	10.2581	10.2581	+0.079%	331	+0.798%
2026-04-13	10.2500	10.2500	10.2500	10.2500	+0.049%	12,322	+0.878%
2026-04-10	10.2400	10.2450	10.2400	10.2450	0.000%	423	+0.927%
2026-04-09	10.2419	10.2450	10.2419	10.2450	+0.049%	444	+0.927%
2026-04-08	10.2500	10.2500	10.2400	10.2400	0.000%	30,804	+0.977%
2026-04-07	10.2300	10.2400	10.2300	10.2400	+0.098%	6,870	+0.977%
2026-04-06	10.2200	10.2300	10.2200	10.2300	+0.098%	7,194	+1.075%
2026-04-02	10.2200	10.2200	10.2100	10.2200	0.000%	52,944	+1.174%
2026-04-01	10.2200	10.2200	10.2200	10.2200	+0.098%	463	+1.174%
2026-03-31	10.2100	10.2100	10.2050	10.2100	+0.049%	17,133	+1.273%
2026-03-30	10.2050	10.2050	10.2050	10.2050	+0.049%	376	+1.323%
2026-03-27	10.2000	10.2000	10.2000	10.2000	+0.098%	19,549	+1.373%
2026-03-26	10.1800	10.1950	10.1800	10.1900	+0.098%	20,594	+1.472%
2026-03-25	10.1800	10.1800	10.1800	10.1800	0.000%	27,815	+1.572%
2026-03-24	10.1850	10.1850	10.1800	10.1800	-0.049%	2,273	+1.572%
2026-03-23	10.1850	10.1850	10.1850	10.1850	+0.049%	390	+1.522%
2026-03-20	10.1750	10.1800	10.1750	10.1800	+0.098%	20,858	+1.572%
2026-03-19	10.1850	10.1850	10.1700	10.1700	-0.098%	46,565	+1.672%
2026-03-18	10.1900	10.1900	10.1800	10.1800	-0.098%	36,533	+1.572%
2026-03-17	10.1950	10.2000	10.1900	10.1900	0.000%	724	+1.472%
2026-03-12	10.1900	10.1900	10.1900	10.1900	+0.049%	14,171	+1.472%
2026-03-11	10.1850	10.1850	10.1850	10.1850	+0.049%	2,848	+1.522%
2026-03-10	10.1900	10.1900	10.1800	10.1800	0.000%	20,760	+1.572%
2026-03-06	10.1810	10.1810	10.1750	10.1800	-0.098%	74,399	+1.572%
2026-03-05	10.1900	10.1900	10.1800	10.1900	0.000%	23,213	+1.472%
2026-03-04	10.1950	10.1950	10.1800	10.1900	-0.098%	36,274	+1.472%
2026-03-03	10.2000	10.2000	10.2000	10.2000	0.000%	214	+1.373%
2026-03-02	10.2000	10.2000	10.1900	10.2000	0.000%	6,863	+1.373%
2026-02-27	10.1950	10.2000	10.1950	10.2000	0.000%	974	+1.373%
2026-02-26	10.2000	10.2000	10.2000	10.2000	0.000%	943	+1.373%
2026-02-25	10.1950	10.2000	10.1900	10.2000	0.000%	9,627	+1.373%
2026-02-24	10.2000	10.2000	10.2000	10.2000	0.000%	33,449	+1.373%
2026-02-23	10.1970	10.2000	10.1900	10.2000	0.000%	63,701	+1.373%
2026-02-20	10.1903	10.2000	10.1903	10.2000	0.000%	4,503	+1.373%
2026-02-19	10.2000	10.2000	10.1800	10.2000	0.000%	101,531	+1.373%
2026-02-18	10.2000	10.2050	10.1900	10.2000	0.000%	55,828	+1.373%
2026-02-17	10.2100	10.2100	10.2000	10.2000	-0.098%	26,790	+1.373%
2026-02-13	10.2400	10.2400	10.2100	10.2100	-0.196%	43,717	+1.273%
2026-02-12	10.2500	10.2500	10.2300	10.2300	-0.195%	52,407	+1.075%
2026-02-11	10.2600	10.2600	10.2500	10.2500	-0.097%	65,711	+0.878%
2026-02-10	10.2700	10.2700	10.2600	10.2600	0.000%	3,770	+0.780%
2026-02-09	10.2600	10.2800	10.2600	10.2600	0.000%	4,067	+0.780%
2026-02-06	10.3000	10.3000	10.2600	10.2600	-0.097%	7,421	+0.780%
2026-02-05	10.3100	10.3100	10.2700	10.2700	-0.194%	624,001	+0.682%
2026-02-04	10.3050	10.3050	10.2800	10.2900	-0.387%	23,994	+0.486%
2026-02-03	10.3050	10.3500	10.3050	10.3300	-0.193%	129,494	+0.097%
2026-02-02	10.3400	10.3500	10.2800	10.3500	+0.097%	1,048	-0.097%
2026-01-30	10.2900	10.3400	10.2900	10.3400	+0.486%	51,040	0.000%
2026-01-29	10.2800	10.3000	10.2604	10.2900	-0.097%	66,067	+0.486%
2026-01-28	10.2900	10.3000	10.2900	10.3000	+0.097%	36,208	+0.388%
2026-01-27	10.3300	10.3300	10.2800	10.2900	+0.097%	163,480	+0.486%
2026-01-26	10.2700	10.3800	10.2680	10.2800	+0.097%	269,015	+0.584%
2026-01-23	10.2900	10.3000	10.2700	10.2700	-0.194%	428,847	+0.682%
2026-01-22	10.2700	10.3400	10.2700	10.2900	+1.081%	3,149,120	+0.486%
2026-01-21	10.1800	10.1800	10.1800	10.1800	+0.001%	7,162	+1.572%
2026-01-20	10.1700	10.1800	10.1700	10.1799	+0.196%	2,880	+1.573%
2026-01-16	10.1600	10.1600	10.1600	10.1600	+0.049%	1,660	+1.772%
2026-01-14	10.1500	10.1550	10.1500	10.1550	+0.148%	4,001	+1.822%
2026-01-06	10.1350	10.1400	10.1350	10.1400	+0.099%	13,357	+1.972%
2026-01-05	10.1300	10.1350	10.1300	10.1300	0.000%	47,409	+2.073%
2025-12-31	10.1300	10.1300	10.1300	10.1300	0.000%	2,012	+2.073%
2025-12-30	10.1300	10.1300	10.1300	10.1300	+0.099%	14	+2.073%
2025-12-26	10.1300	10.1350	10.1200	10.1200	-0.099%	9,800	+2.174%
2025-12-18	10.1300	10.1300	10.1300	10.1300	-0.099%	2,256	+2.073%
2025-12-17	10.1400	10.1400	10.1400	10.1400	0.000%	200,000	+1.972%
2025-12-10	10.1400	10.1400	10.1400	10.1400	0.000%	1,502	+1.972%
2025-12-09	10.1400	10.1400	10.1400	10.1400	+0.099%	1,601	+1.972%
2025-12-08	10.1400	10.1400	10.1200	10.1300	-0.099%	8,146	+2.073%
2025-12-04	10.1500	10.1500	10.1400	10.1400	+0.297%	6,500	+1.972%
2025-12-03	10.1100	10.1100	10.1100	10.1100	0.000%	25,000	+2.275%
2025-12-02	10.1400	10.1400	10.1100	10.1100	0.000%	1,658	+2.275%
2025-12-01	10.1400	10.1400	10.1100	10.1100	+0.099%	24,488	+2.275%
2025-11-28	10.1000	10.1000	10.1000	10.1000	-0.198%	251	+2.376%
2025-11-26	10.1200	10.1200	10.1200	10.1200	0.000%	103	+2.174%
2025-11-21	10.1200	10.1200	10.1200	10.1200	0.000%	35,000	+2.174%
2025-11-20	10.1200	10.1200	10.1200	10.1200	-0.099%	164	+2.174%
2025-11-19	10.1500	10.1500	10.1300	10.1300	-0.099%	2,301	+2.073%
2025-11-12	10.1400	10.1400	10.1400	10.1400	+0.099%	1,900	+1.972%
2025-11-11	10.1100	10.1300	10.1100	10.1300	+0.099%	114,451	+2.073%
2025-11-04	10.1200	10.1200	10.1200	10.1200	+0.099%	5,997	+2.174%
2025-11-03	10.1385	10.1385	10.1100	10.1100	+0.099%	2,361	+2.275%
2025-10-31	10.1100	10.1100	10.1000	10.1000	-0.394%	30,015	+2.376%
2025-10-27	10.1200	10.1400	10.1200	10.1400	+0.297%	14,275	+1.972%
2025-10-24	10.0900	10.1200	10.0900	10.1100	+0.298%	253,175	+2.275%
2025-10-22	10.0500	10.0800	10.0500	10.0800	0.000%	2,205	+2.579%
2025-10-20	10.0750	10.0800	10.0750	10.0800	+0.050%	140,024	+2.579%
2025-10-17	10.0750	10.0750	10.0750	10.0750	0.000%	125,148	+2.630%
2025-10-14	10.0750	10.0750	10.0750	10.0750	+0.249%	170,958	+2.630%
2025-10-13	10.0450	10.0500	10.0450	10.0500	0.000%	20,550	+2.886%
2025-10-10	10.0500	10.0500	10.0500	10.0500	0.000%	4,114	+2.886%
2025-10-09	10.0450	10.0500	10.0450	10.0500	+0.199%	10,031	+2.886%
2025-10-08	10.0450	10.0450	10.0300	10.0300	-0.199%	16,374	+3.091%
2025-10-07	9.3143	10.0800	9.3143	10.0500	-0.199%	60,376	+2.886%
2025-10-06	10.0700	10.0700	10.0600	10.0700	0.000%	16,802	+2.681%
2025-10-03	10.0700	10.0700	10.0700	10.0700	+0.599%	3,175	+2.681%
2025-09-29	10.0100	10.0100	10.0100	10.0100	0.000%	1,993	+3.297%
2025-09-24	10.0100	10.0100	10.0100	10.0100	-0.397%	1,105	+3.297%
2025-09-23	10.0498	10.0499	10.0498	10.0499	+0.399%	1,000	+2.887%
2025-09-22	10.0100	10.0100	10.0100	10.0100	-0.100%	107	+3.297%
2025-09-17	10.0200	10.0200	10.0200	10.0200	0.000%	11,633	+3.194%
2025-09-12	10.0200	10.0200	10.0200	10.0200	-0.299%	100,810	+3.194%
2025-09-11	10.0200	10.0600	10.0200	10.0500	+0.349%	8,089	+2.886%
2025-09-05	10.0300	10.0300	10.0150	10.0150	+0.050%	575,000	+3.245%
2025-09-03	10.0100	10.0100	10.0100	10.0100	0.000%	107	+3.297%
2025-09-02	10.0100	10.0100	10.0100	10.0100	0.000%	109	+3.297%
2025-08-29	10.0100	10.0100	10.0100	10.0100	0.000%	105	+3.297%
2025-08-28	10.0100	10.0100	10.0100	10.0100	0.000%	105	+3.297%
2025-08-27	10.0100	10.0100	10.0100	10.0100	0.000%	106	+3.297%
2025-08-26	10.0100	10.0100	10.0100	10.0100	0.000%	107	+3.297%
2025-08-25	10.0100	10.0100	10.0100	10.0100	0.000%	107	+3.297%
2025-08-22	10.0100	10.0100	10.0100	10.0100	-0.100%	7,544	+3.297%
2025-08-21	10.0200	10.0720	10.0200	10.0200	+0.100%	33,708	+3.194%
2025-08-20	10.0100	10.0100	10.0100	10.0100	-0.199%	22,408	+3.297%
2025-08-19	10.0357	10.0357	10.0200	10.0300	+0.100%	22,869	+3.091%
2025-08-18	10.0200	10.0200	10.0200	10.0200	+0.100%	21,912	+3.194%
2025-08-15	10.0100	10.0100	10.0100	10.0100	-0.200%	21,820	+3.297%
2025-08-14	10.0600	10.0718	10.0300	10.0301	-0.198%	44,211	+3.090%
2025-08-13	10.0506	10.0506	10.0300	10.0500	+0.100%	28,810	+2.886%
2025-08-12	10.0282	10.1000	10.0194	10.0400	+0.100%	483,304	+2.988%
2025-08-11	10.0300	10.0400	10.0230	10.0300	+0.100%	469,615	+3.091%
2025-08-08	10.0200	10.0200	10.0200	10.0200	-0.100%	8,227	+3.194%
2025-08-04	10.0300	10.0300	10.0300	10.0300	-0.693%	13,566	+3.091%
2025-07-31	10.0600	10.1100	10.0600	10.1000	+0.598%	36,623	+2.376%
2025-07-30	10.0400	10.0400	10.0400	10.0400	-0.692%	306,624	+2.988%
2025-07-25	10.0200	10.1200	10.0200	10.1100	+0.697%	7,571	+2.275%
2025-07-24	10.0400	10.0400	10.0400	10.0400	+0.200%	7,322	+2.988%
2025-07-23	10.0200	10.0200	10.0200	10.0200	-0.199%	7,334	+3.194%
2025-07-22	10.0400	10.0400	10.0400	10.0400	-0.100%	24,108	+2.988%
2025-07-21	10.0200	10.0500	10.0000	10.0500	+0.450%	262,915	+2.886%
2025-07-18	10.0200	10.0200	10.0050	10.0050	-0.150%	535	+3.348%
2025-07-17	10.0100	10.0200	10.0100	10.0200	+0.100%	20,867	+3.194%
2025-07-16	10.0000	10.0100	10.0000	10.0100	-0.100%	1,292	+3.297%
2025-07-15	10.0000	10.2650	10.0000	10.0200	+0.300%	3,066	+3.194%
2025-07-14	9.9829	9.9900	9.9829	9.9900	0.000%	1,981	+3.504%
2025-07-11	9.9900	9.9900	9.9900	9.9900	0.000%	12,943	+3.504%
2025-07-10	10.0200	10.0200	9.9900	9.9900	-0.150%	20,359	+3.504%
2025-07-09	9.9500	10.0050	9.9500	10.0050	+0.251%	6,844	+3.348%
2025-07-08	9.9800	9.9800	9.9700	9.9800	+0.196%	135,324	+3.607%
2025-07-07	9.9600	9.9700	9.9600	9.9605	-0.095%	100,298	+3.810%
2025-07-02	9.9476	9.9700	9.9476	9.9700	+0.050%	4,335	+3.711%
2025-07-01	10.0500	10.0500	9.9600	9.9650	-0.350%	41,977	+3.763%
2025-06-30	10.3900	10.3900	9.9300	10.0000	0.000%	28,479	+3.400%

.dark-mode .W2Rz7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2Rz7H{ color: #333333; background-color: white; border: 2px solid #333333; }EGHAEGH Acquisition Corp. Class Astock NASDAQ

EGHA
EGH Acquisition Corp. Class A
stock NASDAQ