5 DAY PERFORMANCE
-21.47%
1 MONTH PERFORMANCE
-39.80%
3 MONTH PERFORMANCE
-26.45%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
+53.89%
Enigmatig Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.20 | $7.82 (8.61%) | $7.82 | $7.13 | 14.04 K | $219.00 M |
| 06/25/2026 | $7.18 | $7.40 (3.06%) | $7.59 | $6.70 | 73.80 K | $207.24 M |
| 06/24/2026 | $7.10 | $7.60 (7.04%) | $7.60 | $7.05 | 38.73 K | $212.84 M |
| 06/23/2026 | $7.63 | $6.80 (-10.88%) | $7.63 | $6.80 | 42.82 K | $190.44 M |
| 06/22/2026 | $7.25 | $7.39 (1.93%) | $7.70 | $7.22 | 37.10 K | $206.96 M |
| 06/18/2026 | $7.13 | $7.47 (4.77%) | $8.21 | $7.02 | 37.03 K | $209.20 M |
| 06/17/2026 | $6.74 | $7.22 (7.12%) | $7.55 | $6.74 | 32.10 K | $202.20 M |
| 06/16/2026 | $7.08 | $6.63 (-6.36%) | $7.22 | $6.13 | 42.82 K | $185.67 M |
| 06/15/2026 | $6.60 | $6.72 (1.82%) | $7.00 | $6.13 | 17.73 K | $188.19 M |
| 06/12/2026 | $6.50 | $6.51 (0.15%) | $7.50 | $6.50 | 48.60 K | $182.31 M |
| 06/11/2026 | $6.47 | $6.92 (6.96%) | $7.57 | $6.15 | 45.60 K | $193.80 M |
| 06/10/2026 | $7.07 | $6.80 (-3.82%) | $7.15 | $6.66 | 11.80 K | $190.44 M |
| 06/09/2026 | $6.29 | $6.58 (4.61%) | $6.66 | $5.70 | 32.39 K | $184.27 M |
| 06/08/2026 | $6.16 | $6.52 (5.84%) | $7.09 | $5.05 | 123.54 K | $182.59 M |
| 06/05/2026 | $10.20 | $5.60 (-45.1%) | $10.84 | $4.74 | 760.60 K | $156.83 M |
| 06/04/2026 | $9.00 | $10.85 (20.56%) | $13.07 | $5.00 | 535.14 K | $303.86 M |
| 06/03/2026 | $10.00 | $9.50 (-5%) | $10.71 | $8.78 | 79.61 K | $266.05 M |
| 06/02/2026 | $10.33 | $10.51 (1.74%) | $11.00 | $8.00 | 144.50 K | $294.33 M |
| 06/01/2026 | $7.59 | $10.45 (37.68%) | $10.88 | $7.59 | 88.00 K | $292.65 M |
| 05/29/2026 | $9.10 | $7.60 (-16.48%) | $9.10 | $7.60 | 14.33 K | $212.84 M |
| 05/28/2026 | $9.72 | $8.87 (-8.74%) | $9.72 | $8.87 | 15.21 K | $248.41 M |
| 05/27/2026 | $9.76 | $9.63 (-1.33%) | $10.00 | $8.80 | 16.54 K | $269.69 M |
| 05/26/2026 | $11.00 | $10.17 (-7.55%) | $11.97 | $9.45 | 19.00 K | $284.81 M |
| 05/22/2026 | $9.39 | $10.48 (11.61%) | $10.86 | $9.39 | 10.22 K | $293.49 M |
| 05/21/2026 | $9.08 | $9.38 (3.3%) | $9.92 | $9.00 | 8.27 K | $262.69 M |
| 05/20/2026 | $9.24 | $9.00 (-2.6%) | $9.96 | $8.61 | 31.10 K | $252.05 M |
| 05/19/2026 | $7.81 | $9.26 (18.57%) | $9.99 | $7.81 | 29.94 K | $259.33 M |
| 05/18/2026 | $6.95 | $7.81 (12.37%) | $7.84 | $6.95 | 21.70 K | $218.72 M |
| 05/15/2026 | $7.18 | $7.49 (4.32%) | $7.50 | $7.09 | 22.40 K | $209.76 M |
| 05/14/2026 | $6.50 | $7.06 (8.62%) | $7.49 | $6.31 | 22.70 K | $197.72 M |
| 05/13/2026 | $6.80 | $6.48 (-4.71%) | $6.80 | $6.48 | 14.50 K | $181.47 M |
| 05/12/2026 | $6.81 | $6.70 (-1.62%) | $7.00 | $6.60 | 20.60 K | $187.63 M |
| 05/11/2026 | $6.97 | $6.80 (-2.44%) | $7.10 | $6.66 | 42.00 K | $190.44 M |
| 05/08/2026 | $6.85 | $7.49 (9.34%) | $7.49 | $6.70 | 39.98 K | $209.76 M |
| 05/07/2026 | $6.81 | $6.97 (2.35%) | $7.20 | $6.55 | 20.70 K | $195.20 M |
| 05/06/2026 | $6.85 | $6.55 (-4.38%) | $7.10 | $6.55 | 41.15 K | $183.43 M |
| 05/05/2026 | $7.32 | $6.77 (-7.51%) | $7.35 | $6.76 | 36.44 K | $189.60 M |
| 05/04/2026 | $7.19 | $7.28 (1.25%) | $7.35 | $7.00 | 30.41 K | $203.88 M |
| 05/01/2026 | $7.10 | $7.01 (-1.27%) | $7.27 | $6.98 | 251.40 K | $196.32 M |
| 04/30/2026 | $7.08 | $7.16 (1.13%) | $7.26 | $7.02 | 131.40 K | $200.52 M |
| 04/29/2026 | $6.81 | $7.40 (8.66%) | $7.49 | $6.13 | 154.21 K | $207.24 M |
| 04/28/2026 | $7.10 | $7.09 (-0.14%) | $7.10 | $6.71 | 48.33 K | $198.56 M |
| 04/27/2026 | $6.44 | $7.19 (11.65%) | $7.20 | $6.40 | 365.24 K | $201.36 M |
| 04/24/2026 | $6.29 | $6.31 (0.32%) | $6.50 | $6.27 | 44.40 K | $176.71 M |
| 04/23/2026 | $6.50 | $6.25 (-3.85%) | $6.74 | $6.25 | 157.61 K | $175.03 M |
| 04/22/2026 | $7.10 | $6.65 (-6.34%) | $7.10 | $6.65 | 246.31 K | $186.23 M |
| 04/21/2026 | $6.90 | $7.20 (4.35%) | $7.25 | $6.90 | 76.30 K | $201.64 M |
| 04/20/2026 | $7.20 | $6.97 (-3.19%) | $7.21 | $6.97 | 58.80 K | $195.20 M |
| 04/17/2026 | $6.55 | $6.73 (2.75%) | $7.22 | $6.55 | 96.30 K | $188.47 M |
| 04/16/2026 | $6.74 | $7.00 (3.86%) | $7.07 | $6.40 | 119.64 K | $196.04 M |
| 04/15/2026 | $6.65 | $6.92 (4.06%) | $7.24 | $6.52 | 87.34 K | $193.80 M |
| 04/14/2026 | $6.86 | $6.90 (0.58%) | $7.00 | $6.75 | 40.12 K | $193.24 M |
| 04/13/2026 | $6.68 | $7.10 (6.29%) | $7.50 | $6.63 | 5.33 K | $198.84 M |
| 04/10/2026 | $6.68 | $6.68 (0%) | $6.68 | $6.68 | 7.30 K | $187.07 M |
| 04/09/2026 | $6.92 | $6.46 (-6.65%) | $7.46 | $6.45 | 11.70 K | $180.91 M |
| 04/08/2026 | $6.40 | $6.46 (0.94%) | $6.61 | $6.35 | 2.65 K | $180.91 M |
| 04/07/2026 | $6.18 | $6.40 (3.56%) | $6.68 | $6.18 | 4.20 K | $179.23 M |
| 04/06/2026 | $6.10 | $6.18 (1.31%) | $6.60 | $5.94 | 12.42 K | $173.07 M |
| 04/02/2026 | $5.99 | $6.06 (1.17%) | $6.06 | $5.99 | 1.60 K | $169.71 M |
| 04/01/2026 | $5.86 | $6.01 (2.56%) | $6.01 | $5.86 | 500 | $168.31 M |
| 03/31/2026 | $6.00 | $5.85 (-2.5%) | $6.10 | $5.64 | 35.90 K | $163.83 M |
| 03/30/2026 | $7.20 | $5.91 (-17.92%) | $7.25 | $5.25 | 82.30 K | $165.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
