Enigmatig Stock Price History
NYSE: EGGConsumer DiscretionaryProfessional ServicesUSD
4.24-0.26 (-5.78%)
Market open · Delayed 15 min · as of Oct 9, 3:35 PM ET
EGG price history at a glance
The price history for Enigmatig (EGG) on this page begins on June 16, 2025, when the stock closed at $4.67; it most recently closed at $4.50 on October 5, 2026. The highest price in this record is $13.88, reached on July 7, 2025; the latest close is 67.6% below that peak. In the last 12 months alone, EGG has lost 22.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $13.88
- Date of high
- Jul 7, 2025
- Low since 2025
- $2.04
- Date of low
- Jul 27, 2026
- 52-week high
- $13.07
- 52-week low
- $2.04
- IPO year
- 2025
- Last close
- $4.50
EGG returns
1 week
-16.04%
1 month
+61.29%
3 months
-36.17%
6 months
-30.34%
Year to date
-14.29%
1 year
-22.15%
EGG price return, excluding dividends.
EGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.50 | -17.43% |
| 2025* | 5.45 | +16.70% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
EGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.51 | 4.69 | 4.50 | 4.50 | -4.05% | |
| 4.61 | 4.87 | 4.61 | 4.69 | -1.16% | |
| 4.66 | 4.90 | 4.62 | 4.75 | -6.59% | |
| 5.16 | 5.16 | 4.72 | 5.08 | -5.40% | |
| 5.29 | 5.50 | 4.76 | 5.37 | +0.19% | |
| 5.05 | 5.48 | 4.90 | 5.36 | +5.72% | |
| 4.27 | 5.33 | 4.27 | 5.07 | +1.40% | |
| 4.00 | 5.00 | 3.31 | 5.00 | +17.65% | |
| 3.00 | 6.23 | 2.99 | 4.25 | +51.79% | |
| 2.70 | 2.80 | 2.68 | 2.80 | +4.87% | |
| 2.75 | 2.92 | 2.65 | 2.67 | -1.48% | |
| 2.72 | 2.72 | 2.71 | 2.71 | -4.91% | |
| 2.80 | 2.85 | 2.72 | 2.85 | 0.00% | |
| 2.74 | 2.95 | 2.61 | 2.85 | +10.47% | |
| 2.65 | 2.71 | 2.55 | 2.58 | -3.01% | |
| 2.63 | 2.73 | 2.63 | 2.66 | +0.76% | |
| 2.65 | 2.67 | 2.64 | 2.64 | -3.30% | |
| 2.68 | 2.73 | 2.64 | 2.73 | -0.36% | |
| 2.80 | 2.94 | 2.74 | 2.74 | -4.20% | |
| 2.71 | 2.94 | 2.64 | 2.86 | +4.00% | |
| 2.75 | 2.75 | 2.65 | 2.75 | -0.72% | |
| 2.78 | 2.79 | 2.63 | 2.77 | -0.72% | |
| 2.64 | 2.82 | 2.63 | 2.79 | +2.01% | |
| 2.68 | 2.84 | 2.68 | 2.74 | -3.01% | |
| 2.94 | 3.15 | 2.76 | 2.82 | +2.17% | |
| 2.85 | 2.88 | 2.76 | 2.76 | -4.33% | |
| 2.72 | 2.89 | 2.71 | 2.89 | +2.67% | |
| 2.86 | 2.98 | 2.71 | 2.81 | -1.06% | |
| 2.90 | 3.10 | 2.83 | 2.84 | +0.35% | |
| 3.05 | 3.05 | 2.83 | 2.83 | -6.91% | |
| 3.08 | 3.32 | 2.88 | 3.04 | -1.30% | |
| 3.26 | 3.26 | 3.06 | 3.08 | -6.10% | |
| 2.60 | 3.28 | 2.60 | 3.28 | +7.54% | |
| 3.07 | 3.14 | 2.91 | 3.05 | +1.33% | |
| 3.11 | 3.16 | 2.84 | 3.01 | -2.59% | |
| 3.08 | 3.12 | 2.84 | 3.09 | +4.04% | |
| 3.05 | 3.20 | 2.97 | 2.97 | +0.34% | |
| 3.28 | 3.38 | 2.62 | 2.96 | -8.92% | |
| 3.09 | 3.38 | 3.05 | 3.25 | +4.84% | |
| 3.26 | 3.26 | 2.80 | 3.10 | -3.43% | |
| 3.32 | 3.38 | 3.21 | 3.21 | -4.46% | |
| 3.55 | 3.71 | 3.35 | 3.36 | -5.35% | |
| 3.36 | 3.80 | 3.36 | 3.55 | -0.56% | |
| 3.46 | 3.64 | 3.35 | 3.57 | +3.48% | |
| 3.41 | 3.68 | 3.35 | 3.45 | +0.58% | |
| 3.76 | 3.86 | 3.41 | 3.43 | -7.80% | |
| 3.52 | 3.86 | 3.52 | 3.72 | +5.68% | |
| 3.69 | 3.77 | 3.46 | 3.52 | -3.56% | |
| 3.61 | 3.90 | 3.37 | 3.65 | +1.39% | |
| 3.22 | 4.11 | 3.20 | 3.60 | -8.16% | |
| 4.50 | 4.64 | 3.33 | 3.92 | +2.89% | |
| 2.04 | 7.26 | 2.04 | 3.81 | +85.85% | |
| 5.20 | 5.59 | 2.05 | 2.05 | -59.80% | |
| 6.55 | 6.83 | 4.96 | 5.10 | -20.31% | |
| 6.96 | 9.09 | 6.15 | 6.40 | -9.73% | |
| 7.03 | 7.15 | 6.80 | 7.09 | -0.98% | |
| 7.43 | 7.68 | 6.90 | 7.16 | -4.41% | |
| 7.22 | 7.49 | 7.04 | 7.49 | 0.00% | |
| 7.20 | 7.70 | 7.10 | 7.49 | +4.03% | |
| 7.26 | 7.37 | 7.00 | 7.20 | -0.28% | |
| 7.21 | 7.28 | 7.21 | 7.22 | +0.14% | |
| 7.35 | 7.47 | 7.10 | 7.21 | +0.14% | |
| 7.20 | 7.30 | 7.00 | 7.20 | -3.36% | |
| 7.22 | 7.50 | 7.00 | 7.45 | +5.67% | |
| 7.37 | 7.57 | 6.85 | 7.05 | -2.22% | |
| 7.30 | 7.32 | 7.20 | 7.21 | +1.41% | |
| 6.94 | 7.50 | 6.94 | 7.11 | +2.16% | |
| 7.19 | 7.19 | 6.66 | 6.96 | +4.66% | |
| 7.00 | 7.06 | 6.65 | 6.65 | -1.63% | |
| 7.30 | 7.30 | 6.76 | 6.76 | -3.43% | |
| 6.95 | 7.23 | 6.82 | 7.00 | -0.64% | |
| 7.89 | 7.89 | 6.99 | 7.05 | -9.91% | |
| 7.20 | 7.82 | 7.13 | 7.82 | +5.68% | |
| 7.18 | 7.59 | 6.70 | 7.40 | -2.63% | |
| 7.10 | 7.60 | 7.05 | 7.60 | +11.76% | |
| 7.63 | 7.63 | 6.80 | 6.80 | -7.98% | |
| 7.25 | 7.70 | 7.22 | 7.39 | -1.07% | |
| 7.13 | 8.21 | 7.02 | 7.47 | +3.46% | |
| 6.74 | 7.55 | 6.74 | 7.22 | +8.98% | |
| 7.08 | 7.22 | 6.13 | 6.63 | -1.41% | |
| 6.60 | 7.00 | 6.13 | 6.72 | +3.23% | |
| 6.50 | 7.50 | 6.50 | 6.51 | -5.92% | |
| 6.47 | 7.57 | 6.15 | 6.92 | +1.76% | |
| 7.07 | 7.15 | 6.66 | 6.80 | +3.34% | |
| 6.29 | 6.66 | 5.70 | 6.58 | +0.92% | |
| 6.16 | 7.09 | 5.05 | 6.52 | +16.43% | |
| 10.20 | 10.84 | 4.74 | 5.60 | -48.39% | |
| 9.00 | 13.07 | 5.00 | 10.85 | +14.21% | |
| 10.00 | 10.71 | 8.78 | 9.50 | -9.61% | |
| 10.33 | 11.00 | 8.00 | 10.51 | +0.57% | |
| 7.59 | 10.88 | 7.59 | 10.45 | +37.59% | |
| 9.10 | 9.10 | 7.60 | 7.60 | -14.37% | |
| 9.72 | 9.72 | 8.87 | 8.87 | -7.89% | |
| 9.76 | 10.00 | 8.80 | 9.63 | -5.31% | |
| 11.00 | 11.97 | 9.45 | 10.17 | -2.96% | |
| 9.39 | 10.86 | 9.39 | 10.48 | +11.73% | |
| 9.08 | 9.92 | 9.00 | 9.38 | +4.22% | |
| 9.24 | 9.96 | 8.61 | 9.00 | -2.81% | |
| 7.81 | 9.99 | 7.81 | 9.26 | +18.57% | |
| 6.95 | 7.84 | 6.95 | 7.81 | +4.27% | |
| 7.18 | 7.50 | 7.09 | 7.49 | +6.09% | |
| 6.50 | 7.49 | 6.31 | 7.06 | +8.95% | |
| 6.80 | 6.80 | 6.48 | 6.48 | -3.28% | |
| 6.81 | 7.00 | 6.60 | 6.70 | -1.47% | |
| 6.97 | 7.10 | 6.66 | 6.80 | -9.21% | |
| 6.85 | 7.49 | 6.70 | 7.49 | +7.46% | |
| 6.81 | 7.20 | 6.55 | 6.97 | +6.41% | |
| 6.85 | 7.10 | 6.55 | 6.55 | -3.25% | |
| 7.32 | 7.35 | 6.76 | 6.77 | -7.01% | |
| 7.19 | 7.35 | 7.00 | 7.28 | +3.85% | |
| 7.10 | 7.27 | 6.98 | 7.01 | -2.09% | |
| 7.08 | 7.26 | 7.02 | 7.16 | -3.24% | |
| 6.81 | 7.49 | 6.13 | 7.40 | +4.37% | |
| 7.10 | 7.10 | 6.71 | 7.09 | -1.39% | |
| 6.44 | 7.20 | 6.40 | 7.19 | +13.95% | |
| 6.29 | 6.50 | 6.27 | 6.31 | +0.96% | |
| 6.50 | 6.74 | 6.25 | 6.25 | -6.02% | |
| 7.10 | 7.10 | 6.65 | 6.65 | -7.64% | |
| 6.90 | 7.25 | 6.90 | 7.20 | +3.30% | |
| 7.20 | 7.21 | 6.97 | 6.97 | +3.57% | |
| 6.55 | 7.22 | 6.55 | 6.73 | -3.86% | |
| 6.74 | 7.07 | 6.40 | 7.00 | +1.16% | |
| 6.65 | 7.24 | 6.52 | 6.92 | +0.29% | |
| 6.86 | 7.00 | 6.75 | 6.90 | -2.75% | |
| 6.68 | 7.50 | 6.63 | 7.10 | +6.21% | |
| 6.68 | 6.68 | 6.68 | 6.68 | +3.41% | |
| 6.92 | 7.46 | 6.45 | 6.46 | 0.00% | |
| 6.40 | 6.61 | 6.35 | 6.46 | +0.94% | |
| 6.18 | 6.68 | 6.18 | 6.40 | +3.64% | |
| 6.10 | 6.60 | 5.94 | 6.18 | +1.90% | |
| 5.99 | 6.06 | 5.99 | 6.06 | +0.83% | |
| 5.86 | 6.01 | 5.86 | 6.01 | +2.74% | |
| 6.00 | 6.10 | 5.64 | 5.85 | -1.02% | |
| 7.20 | 7.25 | 5.25 | 5.91 | -18.60% | |
| 5.75 | 7.55 | 5.68 | 7.26 | +32.00% | |
| 5.45 | 6.12 | 5.32 | 5.50 | -3.51% | |
| 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | |
| 5.60 | 5.70 | 5.35 | 5.70 | +9.62% | |
| 5.71 | 5.77 | 5.20 | 5.20 | -11.11% | |
| 5.15 | 5.93 | 5.15 | 5.85 | +11.85% | |
| 5.20 | 5.23 | 5.20 | 5.23 | -6.61% | |
| 5.13 | 5.60 | 5.13 | 5.60 | -3.28% | |
| 6.01 | 6.01 | 5.79 | 5.79 | -2.03% | |
| 6.01 | 6.18 | 5.91 | 5.91 | -1.50% | |
| 5.35 | 6.26 | 5.35 | 6.00 | +12.15% | |
| 5.85 | 5.85 | 5.31 | 5.35 | -0.93% | |
| 5.18 | 5.40 | 5.18 | 5.40 | +7.78% | |
| 5.01 | 5.01 | 5.01 | 5.01 | -6.53% | |
| 5.34 | 5.37 | 5.34 | 5.36 | +10.52% | |
| 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | |
| 5.02 | 5.02 | 5.02 | 5.02 | 0.00% | |
| 4.98 | 5.18 | 4.98 | 5.02 | +0.80% | |
| 5.21 | 5.21 | 4.98 | 4.98 | -1.39% | |
| 5.51 | 5.51 | 4.60 | 5.05 | +6.54% | |
| 5.08 | 5.56 | 4.73 | 4.74 | -8.85% | |
| 5.20 | 5.62 | 5.18 | 5.20 | -7.96% | |
| 5.41 | 5.94 | 5.17 | 5.65 | +10.57% | |
| 5.19 | 5.51 | 5.11 | 5.11 | -2.48% | |
| 5.61 | 5.61 | 5.05 | 5.24 | -8.34% | |
| 5.72 | 5.72 | 5.72 | 5.72 | 0.00% | |
| 5.72 | 5.72 | 5.72 | 5.72 | +3.57% | |
| 5.42 | 5.52 | 5.42 | 5.52 | -0.18% | |
| 5.10 | 5.97 | 5.08 | 5.53 | +17.41% | |
| 5.54 | 5.60 | 4.71 | 4.71 | -14.05% | |
| 5.67 | 5.80 | 5.48 | 5.48 | +0.18% | |
| 5.30 | 5.92 | 5.11 | 5.47 | +0.18% | |
| 5.50 | 5.50 | 5.46 | 5.46 | -1.09% | |
| 5.33 | 5.52 | 5.33 | 5.52 | +3.95% | |
| 5.60 | 5.78 | 5.16 | 5.31 | -5.85% | |
| 5.35 | 5.66 | 5.28 | 5.64 | +1.44% | |
| 6.06 | 6.08 | 5.00 | 5.56 | -9.30% | |
| 6.12 | 6.23 | 6.02 | 6.13 | +0.25% | |
| 6.24 | 6.40 | 6.04 | 6.12 | -2.00% | |
| 6.26 | 6.26 | 5.95 | 6.24 | +2.97% | |
| 6.00 | 6.19 | 6.00 | 6.06 | +0.17% | |
| 6.10 | 6.10 | 5.90 | 6.05 | -1.55% | |
| 5.50 | 6.32 | 5.50 | 6.15 | +2.42% | |
| 6.30 | 6.30 | 5.99 | 6.00 | +0.67% | |
| 6.20 | 6.44 | 5.96 | 5.96 | -1.97% | |
| 5.70 | 6.48 | 5.70 | 6.08 | +3.23% | |
| 5.76 | 6.28 | 5.76 | 5.89 | -0.17% | |
| 6.10 | 6.27 | 5.80 | 5.90 | +0.34% | |
| 6.08 | 6.20 | 5.28 | 5.88 | -1.18% | |
| 5.50 | 6.95 | 5.41 | 5.95 | +7.59% | |
| 5.28 | 5.56 | 4.54 | 5.53 | +5.94% | |
| 4.94 | 5.30 | 4.90 | 5.22 | -2.43% | |
| 5.08 | 5.62 | 4.70 | 5.35 | 0.00% | |
| 5.01 | 5.57 | 5.01 | 5.35 | -1.11% | |
| 5.30 | 5.60 | 5.30 | 5.41 | +1.12% | |
| 5.55 | 5.59 | 5.00 | 5.35 | -2.73% | |
| 4.85 | 5.60 | 4.85 | 5.50 | +10.44% | |
| 4.76 | 5.67 | 4.67 | 4.98 | -8.62% | |
| 5.85 | 5.89 | 5.04 | 5.45 | +3.81% | |
| 4.90 | 5.50 | 4.62 | 5.25 | +12.18% | |
| 4.36 | 5.43 | 4.30 | 4.68 | +11.43% | |
| 4.78 | 4.78 | 4.20 | 4.20 | -14.63% | |
| 5.04 | 5.04 | 4.55 | 4.92 | +3.14% | |
| 4.50 | 4.89 | 4.40 | 4.77 | +8.41% | |
| 4.80 | 4.89 | 4.30 | 4.40 | -4.35% | |
| 3.98 | 5.15 | 3.98 | 4.60 | +6.98% | |
| 3.86 | 4.75 | 3.86 | 4.30 | +10.74% | |
| 3.99 | 4.25 | 3.50 | 3.88 | +3.00% | |
| 3.70 | 3.77 | 3.70 | 3.77 | -0.79% | |
| 3.90 | 3.90 | 3.66 | 3.80 | +5.56% | |
| 3.63 | 3.72 | 3.60 | 3.60 | -0.83% | |
| 3.75 | 3.77 | 3.63 | 3.63 | -5.71% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -0.65% | |
| 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | |
| 3.88 | 3.88 | 3.88 | 3.88 | +2.00% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 3.80 | 3.80 | 3.80 | 3.80 | -3.58% | |
| 3.83 | 3.99 | 3.76 | 3.94 | +5.07% | |
| 3.80 | 3.85 | 3.55 | 3.75 | -3.85% | |
| 3.88 | 4.00 | 3.80 | 3.90 | -1.94% | |
| 4.05 | 4.20 | 3.87 | 3.98 | +4.11% | |
| 3.87 | 3.87 | 3.82 | 3.82 | -4.26% | |
| 3.80 | 4.18 | 3.80 | 3.99 | +1.01% | |
| 3.84 | 4.10 | 3.84 | 3.95 | 0.00% | |
| 3.86 | 3.95 | 3.84 | 3.95 | -2.95% | |
| 4.00 | 4.12 | 3.66 | 4.07 | +1.75% | |
| 3.80 | 4.06 | 3.80 | 4.00 | 0.00% | |
| 4.04 | 4.33 | 3.86 | 4.00 | -0.74% | |
| 4.04 | 4.10 | 3.75 | 4.03 | -4.05% | |
| 4.10 | 4.20 | 3.83 | 4.20 | +4.74% | |
| 3.99 | 4.31 | 3.75 | 4.01 | +2.30% | |
| 4.44 | 4.44 | 3.62 | 3.92 | -12.69% | |
| 4.05 | 4.49 | 4.05 | 4.49 | +10.05% | |
| 4.10 | 4.10 | 4.08 | 4.08 | 0.00% | |
| 4.22 | 4.22 | 4.04 | 4.08 | +2.51% | |
| 4.15 | 4.45 | 3.94 | 3.98 | -2.45% | |
| 4.10 | 4.17 | 4.05 | 4.08 | -3.32% | |
| 4.11 | 4.25 | 3.97 | 4.22 | +7.65% | |
| 4.12 | 4.22 | 3.92 | 3.92 | -8.84% | |
| 4.06 | 4.35 | 3.93 | 4.30 | +9.69% | |
| 4.59 | 4.59 | 3.90 | 3.92 | -10.91% | |
| 4.61 | 4.75 | 4.30 | 4.40 | -7.37% | |
| 4.25 | 4.97 | 4.06 | 4.75 | +9.70% | |
| 4.35 | 4.60 | 4.29 | 4.33 | -1.14% | |
| 4.49 | 4.76 | 4.00 | 4.38 | -12.22% | |
| 3.81 | 5.90 | 3.60 | 4.99 | +39.00% | |
| 3.34 | 3.88 | 3.26 | 3.59 | +2.57% | |
| 3.41 | 3.52 | 3.32 | 3.50 | 0.00% | |
| 3.37 | 3.69 | 3.26 | 3.50 | +3.55% | |
| 3.75 | 3.75 | 3.33 | 3.38 | -6.89% | |
| 3.77 | 4.20 | 3.63 | 3.63 | -7.63% | |
| 4.62 | 4.65 | 3.74 | 3.93 | -10.88% | |
| 4.97 | 5.20 | 4.39 | 4.41 | -13.53% | |
| 5.05 | 5.33 | 4.96 | 5.10 | -1.73% | |
| 5.45 | 5.46 | 5.02 | 5.19 | -3.89% | |
| 5.84 | 5.84 | 5.40 | 5.40 | -4.42% | |
| 5.62 | 5.68 | 5.52 | 5.65 | -2.25% | |
| 5.61 | 5.96 | 5.61 | 5.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGG chart for longer ranges.