Dark

EGG
Enigmatig Limited
stock NYSEAMERICAN

At Close

Feb 13, 2026 3:59:30 PM EST

4.71USD-14.051%(-0.77)12,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Feb 13, 2026 4:42:30 PM EST

4.80USD+1.911%(+0.09)244

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	5.5400	5.6000	4.7100	4.7100	-14.051%	12,499	0.000%
2026-02-12	5.6700	5.8000	5.4800	5.4800	+0.183%	1,901	-14.051%
2026-02-11	5.2950	5.9200	5.1100	5.4700	+0.183%	9,769	-13.894%
2026-02-10	5.5000	5.5000	5.4600	5.4600	-1.087%	1,015	-13.736%
2026-02-09	5.3300	5.5200	5.3300	5.5200	+3.955%	2,909	-14.674%
2026-02-06	5.6000	5.7800	5.1550	5.3100	-5.851%	24,838	-11.299%
2026-02-05	5.3500	5.6600	5.2750	5.6400	+1.439%	8,974	-16.489%
2026-02-04	6.0606	6.0780	5.0000	5.5600	-9.299%	65,647	-15.288%
2026-02-03	6.1200	6.2344	6.0200	6.1300	+0.245%	2,211	-23.165%
2026-02-02	6.2400	6.4000	6.0400	6.1150	-2.003%	10,633	-22.976%
2026-01-30	6.2600	6.2600	5.9500	6.2400	+2.970%	2,063	-24.519%
2026-01-29	6.0000	6.1900	6.0000	6.0600	+0.165%	7,223	-22.277%
2026-01-28	6.1000	6.1000	5.9000	6.0500	-1.546%	3,464	-22.149%
2026-01-27	5.5000	6.3150	5.5000	6.1450	+2.417%	10,582	-23.352%
2026-01-26	6.3000	6.3000	5.9900	6.0000	+0.671%	3,432	-21.500%
2026-01-23	6.2000	6.4400	5.9600	5.9600	-1.974%	2,246	-20.973%
2026-01-22	5.7000	6.4750	5.7000	6.0800	+3.226%	16,960	-22.533%
2026-01-21	5.7625	6.2800	5.7625	5.8900	-0.169%	13,682	-20.034%
2026-01-20	6.1000	6.2700	5.8000	5.9000	+0.340%	7,181	-20.169%
2026-01-16	6.0800	6.2000	5.2800	5.8800	-1.176%	47,492	-19.898%
2026-01-15	5.5000	6.9500	5.4100	5.9500	+7.595%	68,010	-20.840%
2026-01-14	5.2800	5.5600	4.5400	5.5300	+5.939%	9,277	-14.828%
2026-01-13	4.9400	5.3000	4.9000	5.2200	-2.430%	3,025	-9.770%
2026-01-12	5.0818	5.6200	4.7000	5.3500	0.000%	32,942	-11.963%
2026-01-09	5.0100	5.5700	5.0100	5.3500	-1.109%	7,259	-11.963%
2026-01-08	5.3000	5.6000	5.3000	5.4100	+1.121%	5,710	-12.939%
2026-01-07	5.5500	5.5900	5.0000	5.3500	-2.727%	7,666	-11.963%
2026-01-06	4.8500	5.6000	4.8500	5.5000	+10.442%	5,721	-14.364%
2026-01-05	4.7600	5.6650	4.6700	4.9800	-8.624%	16,841	-5.422%
2026-01-02	5.8500	5.8895	5.0385	5.4500	+3.810%	20,851	-13.578%
2025-12-31	4.9000	5.5000	4.6161	5.2500	+12.179%	36,805	-10.286%
2025-12-30	4.3600	5.4300	4.3000	4.6800	+11.429%	24,668	+0.641%
2025-12-29	4.7800	4.7800	4.2000	4.2000	-14.641%	6,329	+12.143%
2025-12-26	5.0400	5.0400	4.5500	4.9204	+3.153%	1,107	-4.276%
2025-12-24	4.5000	4.8900	4.4000	4.7700	+8.409%	8,031	-1.258%
2025-12-23	4.8000	4.8900	4.3000	4.4000	-4.348%	7,172	+7.045%
2025-12-22	3.9800	5.1500	3.9800	4.6000	+6.977%	55,199	+2.391%
2025-12-19	3.8600	4.7500	3.8600	4.3000	+10.733%	35,479	+9.535%
2025-12-18	3.9900	4.2500	3.5000	3.8832	+3.003%	22,456	+21.292%
2025-12-17	3.7000	3.7700	3.7000	3.7700	-0.789%	318	+24.934%
2025-12-16	3.9000	3.9000	3.6600	3.8000	+5.556%	2,758	+23.947%
2025-12-15	3.6300	3.7200	3.6000	3.6000	-0.826%	1,255	+30.833%
2025-12-12	3.7510	3.7700	3.6300	3.6300	-5.714%	1,226	+29.752%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-2.532%	909	+22.338%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+1.935%	2	+19.241%
2025-12-09	3.8750	3.8750	3.8750	3.8750	-1.650%	1,482	+21.548%
2025-12-08	3.9800	3.9800	3.9400	3.9400	+3.717%	61	+19.543%
2025-12-05	3.7988	3.7988	3.7988	3.7988	-3.584%	2,073	+23.987%
2025-12-04	3.8300	3.9900	3.7622	3.9400	+5.067%	3,997	+19.543%
2025-12-03	3.8000	3.8500	3.5500	3.7500	-3.846%	11,340	+25.600%
2025-12-02	3.8800	4.0000	3.8000	3.9000	-1.936%	5,309	+20.769%
2025-12-01	4.0500	4.2000	3.8700	3.9770	+4.110%	9,170	+18.431%
2025-11-28	3.8700	3.8700	3.8200	3.8200	-4.261%	1,684	+23.298%
2025-11-26	3.8000	4.1800	3.8000	3.9900	+1.013%	8,309	+18.045%
2025-11-25	3.8400	4.1000	3.8400	3.9500	0.000%	14,241	+19.241%
2025-11-24	3.8600	3.9500	3.8400	3.9500	-2.948%	2,615	+19.241%
2025-11-21	4.0000	4.1200	3.6600	4.0700	+1.750%	17,544	+15.725%
2025-11-20	3.8000	4.0600	3.8000	4.0000	0.000%	7,548	+17.750%
2025-11-19	4.0400	4.3341	3.8550	4.0000	-0.744%	4,196	+17.750%
2025-11-18	4.0400	4.1000	3.7481	4.0300	-4.048%	7,296	+16.873%
2025-11-17	4.1000	4.2000	3.8300	4.2000	+4.738%	14,466	+12.143%
2025-11-14	3.9900	4.3100	3.7500	4.0100	+2.296%	12,577	+17.456%
2025-11-13	4.4400	4.4400	3.6200	3.9200	-12.695%	5,327	+20.153%
2025-11-12	4.0501	4.4900	4.0500	4.4900	+10.049%	3,231	+4.900%
2025-11-11	4.1000	4.1000	4.0800	4.0800	0.000%	2,390	+15.441%
2025-11-10	4.2200	4.2200	4.0400	4.0800	+2.513%	4,063	+15.441%
2025-11-07	4.1500	4.4500	3.9400	3.9800	-2.451%	82,910	+18.342%
2025-11-06	4.1000	4.1700	4.0500	4.0800	-3.318%	3,310	+15.441%
2025-11-05	4.1100	4.2500	3.9700	4.2200	+7.653%	3,459	+11.611%
2025-11-04	4.1200	4.2210	3.9200	3.9200	-8.837%	6,120	+20.153%
2025-11-03	4.0600	4.3450	3.9300	4.3000	+9.694%	8,613	+9.535%
2025-10-31	4.5900	4.5900	3.9000	3.9200	-10.909%	10,982	+20.153%
2025-10-30	4.6100	4.7500	4.3010	4.4000	-7.368%	5,570	+7.045%
2025-10-29	4.2500	4.9700	4.0600	4.7500	+9.700%	18,062	-0.842%
2025-10-28	4.3500	4.6000	4.2900	4.3300	-1.142%	9,108	+8.776%
2025-10-27	4.4900	4.7600	4.0000	4.3800	-12.224%	35,338	+7.534%
2025-10-24	3.8100	5.9000	3.6000	4.9900	+38.997%	522,183	-5.611%
2025-10-23	3.3400	3.8800	3.2551	3.5900	+2.571%	43,026	+31.198%
2025-10-22	3.4100	3.5180	3.3200	3.5000	0.000%	4,594	+34.571%
2025-10-21	3.3700	3.6900	3.2600	3.5000	+3.550%	7,152	+34.571%
2025-10-20	3.7500	3.7500	3.3339	3.3800	-6.887%	8,834	+39.349%
2025-10-17	3.7700	4.2000	3.6300	3.6300	-7.634%	32,129	+29.752%
2025-10-16	4.6159	4.6500	3.7400	3.9300	-10.884%	29,107	+19.847%
2025-10-15	4.9700	5.2000	4.3900	4.4100	-13.529%	20,322	+6.803%
2025-10-14	5.0500	5.3300	4.9592	5.1000	-1.734%	41,002	-7.647%
2025-10-13	5.4500	5.4600	5.0200	5.1900	-3.889%	14,765	-9.249%
2025-10-10	5.8400	5.8400	5.4000	5.4000	-4.425%	6,040	-12.778%
2025-10-09	5.6200	5.6750	5.5200	5.6500	-2.249%	7,069	-16.637%
2025-10-08	5.6100	5.9600	5.6100	5.7800	+2.372%	70,266	-18.512%
2025-10-07	5.5200	5.9500	5.5200	5.6461	-0.246%	175,876	-16.580%
2025-10-06	5.4000	5.9700	5.3000	5.6600	+6.591%	120,828	-16.784%
2025-10-03	5.8200	5.9900	5.3100	5.3100	-5.684%	231,982	-11.299%
2025-10-02	5.7757	5.8300	5.6300	5.6300	-6.478%	7,229	-16.341%
2025-10-01	5.7500	6.1700	5.6438	6.0200	+3.793%	17,394	-21.761%
2025-09-30	5.8100	6.2800	5.8000	5.8000	-1.193%	31,927	-18.793%
2025-09-29	7.7000	8.1900	5.5598	5.8700	-16.143%	359,306	-19.761%
2025-09-26	6.7000	7.4000	6.0478	7.0000	+9.718%	339,106	-32.714%
2025-09-25	6.0000	6.6992	6.0000	6.3800	+4.762%	35,616	-26.176%
2025-09-24	5.8300	6.2880	5.6000	6.0900	+4.460%	23,441	-22.660%
2025-09-23	5.8000	6.1000	5.6399	5.8300	-1.686%	7,748	-19.211%
2025-09-22	5.6698	6.1800	5.5750	5.9300	+5.893%	18,570	-20.573%
2025-09-19	5.5400	5.8000	5.5400	5.6000	+0.901%	6,702	-15.893%
2025-09-18	5.6000	5.9300	5.4300	5.5500	-0.893%	12,574	-15.135%
2025-09-17	5.7400	6.0095	5.6000	5.6000	+1.818%	56,626	-15.893%
2025-09-16	5.5600	6.0966	5.5000	5.5000	-4.181%	15,623	-14.364%
2025-09-15	6.4756	6.4900	5.5000	5.7400	+0.525%	35,110	-17.944%
2025-09-12	5.9300	6.2700	5.6668	5.7100	-4.833%	16,376	-17.513%
2025-09-11	5.6900	6.0000	5.6606	6.0000	+6.383%	5,952	-21.500%
2025-09-10	5.6000	5.8500	5.6000	5.6400	+2.359%	2,462	-16.489%
2025-09-09	5.5888	5.7600	5.4800	5.5100	-5.489%	2,737	-14.519%
2025-09-08	5.8700	6.2000	5.8300	5.8300	-4.583%	3,512	-19.211%
2025-09-05	6.0089	6.1100	5.8801	6.1100	+1.664%	4,987	-22.913%
2025-09-04	5.7600	6.3636	5.7600	6.0100	+4.340%	9,141	-21.631%
2025-09-03	5.6400	5.7900	5.5300	5.7600	+1.230%	2,666	-18.229%
2025-09-02	5.7000	5.9000	5.5200	5.6900	+0.708%	7,263	-17.223%
2025-08-29	5.9800	5.9800	5.6500	5.6500	-3.087%	3,378	-16.637%
2025-08-28	6.0000	6.1999	5.8300	5.8300	+0.517%	4,411	-19.211%
2025-08-27	5.9100	6.0000	5.8000	5.8000	-1.861%	5,465	-18.793%
2025-08-26	6.4600	6.4600	5.9100	5.9100	-6.635%	8,007	-20.305%
2025-08-25	5.5300	6.4200	5.5300	6.3300	+5.500%	8,043	-25.592%
2025-08-22	6.0200	6.1950	5.9000	6.0000	+2.564%	7,319	-21.500%
2025-08-21	6.3500	6.3900	5.6200	5.8500	-8.594%	7,355	-19.487%
2025-08-20	6.3299	6.6872	6.3299	6.4000	-5.882%	6,759	-26.406%
2025-08-19	6.1700	7.2400	6.1700	6.8000	+10.569%	26,675	-30.735%
2025-08-18	6.5700	6.5700	6.1000	6.1500	-5.673%	5,678	-23.415%
2025-08-15	7.2000	7.5000	6.0100	6.5199	-10.441%	47,929	-27.760%
2025-08-14	5.6300	7.8000	5.6104	7.2800	+28.395%	308,055	-35.302%
2025-08-13	5.9334	5.9334	5.2181	5.6700	+5.195%	7,102	-16.931%
2025-08-12	5.2800	5.6946	5.1520	5.3900	+1.890%	5,016	-12.616%
2025-08-11	5.3000	5.3799	5.2000	5.2900	-0.189%	3,832	-10.964%
2025-08-08	5.4900	5.5200	5.2700	5.3000	-3.285%	7,847	-11.132%
2025-08-07	5.6000	5.6500	5.4000	5.4800	-0.364%	5,771	-14.051%
2025-08-06	5.4500	5.5000	5.3402	5.5000	-2.135%	8,285	-14.364%
2025-08-05	5.2000	5.6200	4.8350	5.6200	+9.126%	84,002	-16.192%
2025-08-04	4.4300	5.3470	4.4300	5.1500	+14.444%	9,285	-8.544%
2025-08-01	5.0100	5.0200	4.5000	4.5000	-13.462%	20,912	+4.667%
2025-07-31	5.3700	5.4350	5.1855	5.2000	-0.192%	77,350	-9.423%
2025-07-30	5.4900	5.8000	5.2100	5.2100	-3.519%	13,295	-9.597%
2025-07-29	5.8400	5.8700	5.4000	5.4000	-5.429%	15,202	-12.778%
2025-07-28	5.7100	6.0567	5.5200	5.7100	+0.883%	26,362	-17.513%
2025-07-25	5.6900	5.9500	5.5100	5.6600	-2.245%	30,261	-16.784%
2025-07-24	5.8000	6.3202	5.7900	5.7900	-1.195%	20,690	-18.653%
2025-07-23	6.2000	6.3267	5.7001	5.8600	-4.870%	40,942	-19.625%
2025-07-22	6.0000	6.2700	5.8300	6.1600	+2.156%	28,378	-23.539%
2025-07-21	6.3200	6.5784	5.9000	6.0300	-1.792%	45,650	-21.891%
2025-07-18	6.1200	6.1700	6.0400	6.1400	+1.656%	20,285	-23.290%
2025-07-17	6.5400	6.6900	5.5100	6.0400	-3.360%	101,995	-22.020%
2025-07-16	6.2000	6.9400	6.2000	6.2500	+3.821%	132,716	-24.640%
2025-07-15	6.4000	6.6000	6.0100	6.0200	-4.444%	53,935	-21.761%
2025-07-14	6.1400	6.8200	5.7200	6.3000	+3.448%	117,409	-25.238%
2025-07-11	7.6900	8.0067	6.0820	6.0900	-19.868%	146,400	-22.660%
2025-07-10	7.9400	9.8300	7.1475	7.6000	-13.341%	314,385	-38.026%
2025-07-09	5.7500	13.8800	5.7500	8.7700	+46.167%	2,871,830	-46.294%
2025-07-08	4.7500	6.3509	4.5100	6.0000	+23.711%	388,465	-21.500%
2025-07-07	4.8200	5.3100	4.5000	4.8500	-14.613%	494,365	-2.887%
2025-07-03	3.8446	6.9800	3.8150	5.6800	+53.514%	8,830,318	-17.077%
2025-07-02	3.3550	3.8398	3.2000	3.7000	+9.792%	609,087	+27.297%
2025-07-01	3.2500	3.5000	3.2500	3.3700	-2.882%	138,907	+39.763%
2025-06-30	3.2300	3.5900	3.2100	3.4700	0.000%	77,878	+35.735%
2025-06-27	3.2700	3.4700	3.1500	3.4700	+2.360%	303,949	+35.735%
2025-06-26	3.7300	4.3600	3.0800	3.3900	-4.237%	547,786	+38.938%
2025-06-25	2.9400	3.8499	2.6393	3.5400	+18.792%	529,328	+33.051%
2025-06-24	3.8800	3.8800	2.5300	2.9800	-22.798%	831,823	+58.054%
2025-06-23	4.4000	4.4000	3.5249	3.8600	-17.345%	316,494	+22.021%
2025-06-20	6.0000	6.3254	3.9430	4.6700	-28.484%	269,298	+0.857%
2025-06-18	8.5000	13.3400	5.8900	6.5300	0.000%	1,510,058	-27.871%

.dark-mode .FchCll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FchCll{ color: #333333; background-color: white; border: 2px solid #333333; }EGGEnigmatig Limitedstock NYSEAMERICAN

EGG
Enigmatig Limited
stock NYSEAMERICAN