5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+91.40%
3 MONTH PERFORMANCE
-25.94%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-7.61%
Enigmatig Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.51 | $4.50 (-0.22%) | $4.69 | $4.50 | 7.96 K | $126.02 M |
| 10/07/2026 | $4.61 | $4.69 (1.74%) | $4.87 | $4.61 | 5.03 K | $131.34 M |
| 10/06/2026 | $4.66 | $4.75 (1.93%) | $4.90 | $4.62 | 12.35 K | $133.02 M |
| 10/05/2026 | $5.16 | $5.08 (-1.55%) | $5.16 | $4.72 | 16.80 K | $142.27 M |
| 10/02/2026 | $5.29 | $5.37 (1.51%) | $5.50 | $4.76 | 35.76 K | $150.39 M |
| 10/01/2026 | $5.05 | $5.36 (6.14%) | $5.48 | $4.90 | 51.60 K | $150.11 M |
| 09/30/2026 | $4.27 | $5.07 (18.74%) | $5.33 | $4.27 | 102.42 K | $141.99 M |
| 09/29/2026 | $4.00 | $5.00 (25%) | $5.00 | $3.31 | 2.27 M | $140.03 M |
| 09/28/2026 | $3.00 | $4.25 (41.67%) | $6.23 | $2.99 | 4.79 M | $119.02 M |
| 09/25/2026 | $2.70 | $2.80 (3.7%) | $2.80 | $2.68 | 2.10 K | $78.41 M |
| 09/24/2026 | $2.75 | $2.67 (-2.91%) | $2.92 | $2.65 | 14.13 K | $74.77 M |
| 09/23/2026 | $2.72 | $2.71 (-0.37%) | $2.72 | $2.71 | 832 | $75.89 M |
| 09/22/2026 | $2.80 | $2.85 (1.79%) | $2.85 | $2.72 | 1.70 K | $79.81 M |
| 09/21/2026 | $2.74 | $2.85 (4.01%) | $2.95 | $2.61 | 26.50 K | $79.81 M |
| 09/18/2026 | $2.65 | $2.58 (-2.64%) | $2.71 | $2.55 | 5.60 K | $72.25 M |
| 09/17/2026 | $2.63 | $2.66 (1.14%) | $2.73 | $2.63 | 2.75 K | $74.49 M |
| 09/16/2026 | $2.65 | $2.64 (-0.38%) | $2.67 | $2.64 | 2.41 K | $73.93 M |
| 09/15/2026 | $2.68 | $2.73 (1.87%) | $2.73 | $2.64 | 4.90 K | $76.45 M |
| 09/14/2026 | $2.80 | $2.74 (-2.14%) | $2.94 | $2.74 | 6.00 K | $76.73 M |
| 09/11/2026 | $2.71 | $2.86 (5.54%) | $2.94 | $2.64 | 6.24 K | $80.09 M |
| 09/10/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.65 | 3.30 K | $77.01 M |
| 09/09/2026 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.63 | 2.43 K | $77.57 M |
| 09/08/2026 | $2.64 | $2.79 (5.68%) | $2.82 | $2.63 | 1.98 K | $78.13 M |
| 09/04/2026 | $2.68 | $2.74 (2.24%) | $2.84 | $2.68 | 11.51 K | $76.73 M |
| 09/03/2026 | $2.94 | $2.82 (-4.08%) | $3.15 | $2.76 | 2.81 K | $78.97 M |
| 09/02/2026 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.76 | 27.72 K | $77.29 M |
| 09/01/2026 | $2.72 | $2.89 (6.25%) | $2.89 | $2.71 | 11.10 K | $80.94 M |
| 08/31/2026 | $2.86 | $2.81 (-1.75%) | $2.98 | $2.71 | 8.92 K | $78.69 M |
| 08/28/2026 | $2.90 | $2.84 (-2.07%) | $3.10 | $2.83 | 19.69 K | $79.53 M |
| 08/27/2026 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.83 | 3.60 K | $79.25 M |
| 08/26/2026 | $3.08 | $3.04 (-1.3%) | $3.32 | $2.88 | 14.70 K | $85.14 M |
| 08/25/2026 | $3.26 | $3.08 (-5.52%) | $3.26 | $3.06 | 7.73 K | $86.26 M |
| 08/24/2026 | $2.60 | $3.28 (26.15%) | $3.28 | $2.60 | 26.10 K | $91.86 M |
| 08/21/2026 | $3.07 | $3.05 (-0.65%) | $3.14 | $2.91 | 12.10 K | $85.42 M |
| 08/20/2026 | $3.11 | $3.01 (-3.22%) | $3.16 | $2.84 | 15.32 K | $84.30 M |
| 08/19/2026 | $3.08 | $3.09 (0.32%) | $3.12 | $2.84 | 7.51 K | $86.54 M |
| 08/18/2026 | $3.05 | $2.97 (-2.62%) | $3.20 | $2.97 | 15.10 K | $83.18 M |
| 08/17/2026 | $3.28 | $2.96 (-9.76%) | $3.38 | $2.62 | 24.46 K | $82.90 M |
| 08/14/2026 | $3.09 | $3.25 (5.18%) | $3.38 | $3.05 | 20.86 K | $91.02 M |
| 08/13/2026 | $3.26 | $3.10 (-4.91%) | $3.26 | $2.80 | 62.20 K | $86.82 M |
| 08/12/2026 | $3.32 | $3.21 (-3.31%) | $3.38 | $3.21 | 11.69 K | $89.90 M |
| 08/11/2026 | $3.55 | $3.36 (-5.35%) | $3.71 | $3.35 | 26.20 K | $94.10 M |
| 08/10/2026 | $3.36 | $3.55 (5.65%) | $3.80 | $3.36 | 21.25 K | $99.42 M |
| 08/07/2026 | $3.46 | $3.57 (3.18%) | $3.64 | $3.35 | 48.65 K | $99.98 M |
| 08/06/2026 | $3.41 | $3.45 (1.17%) | $3.68 | $3.35 | 35.70 K | $96.62 M |
| 08/05/2026 | $3.76 | $3.43 (-8.78%) | $3.86 | $3.41 | 70.88 K | $96.06 M |
| 08/04/2026 | $3.52 | $3.72 (5.68%) | $3.86 | $3.52 | 58.78 K | $104.18 M |
| 08/03/2026 | $3.69 | $3.52 (-4.61%) | $3.77 | $3.46 | 97.10 K | $98.58 M |
| 07/31/2026 | $3.61 | $3.65 (1.11%) | $3.90 | $3.37 | 140.10 K | $102.22 M |
| 07/30/2026 | $3.22 | $3.60 (11.8%) | $4.11 | $3.20 | 513.40 K | $100.82 M |
| 07/29/2026 | $4.50 | $3.92 (-12.89%) | $4.64 | $3.33 | 4.31 M | $109.78 M |
| 07/28/2026 | $2.04 | $3.81 (86.76%) | $7.26 | $2.04 | 21.12 M | $106.70 M |
| 07/27/2026 | $5.20 | $2.05 (-60.58%) | $5.59 | $2.05 | 535.20 K | $57.41 M |
| 07/24/2026 | $6.55 | $5.10 (-22.14%) | $6.83 | $4.96 | 175.60 K | $142.83 M |
| 07/23/2026 | $6.96 | $6.40 (-8.05%) | $9.09 | $6.15 | 161.50 K | $179.23 M |
| 07/22/2026 | $7.03 | $7.09 (0.85%) | $7.15 | $6.80 | 15.12 K | $198.56 M |
| 07/21/2026 | $7.43 | $7.16 (-3.63%) | $7.68 | $6.90 | 122.25 K | $200.52 M |
| 07/20/2026 | $7.22 | $7.49 (3.74%) | $7.49 | $7.04 | 16.24 K | $209.76 M |
| 07/17/2026 | $7.20 | $7.49 (4.03%) | $7.70 | $7.10 | 81.01 K | $209.76 M |
| 07/16/2026 | $7.26 | $7.20 (-0.83%) | $7.37 | $7.00 | 19.12 K | $201.64 M |
| 07/15/2026 | $7.21 | $7.22 (0.14%) | $7.28 | $7.21 | 6.10 K | $202.20 M |
| 07/14/2026 | $7.35 | $7.21 (-1.9%) | $7.47 | $7.10 | 41.60 K | $201.92 M |
| 07/13/2026 | $7.20 | $7.20 (0%) | $7.30 | $7.00 | 46.20 K | $201.64 M |
| 07/10/2026 | $7.22 | $7.45 (3.19%) | $7.50 | $7.00 | 17.40 K | $208.64 M |
| 07/09/2026 | $7.37 | $7.05 (-4.34%) | $7.57 | $6.85 | 18.04 K | $197.44 M |
| 07/08/2026 | $7.30 | $7.21 (-1.23%) | $7.32 | $7.20 | 8.44 K | $201.92 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.
