5 DAY PERFORMANCE
-28.70%
1 MONTH PERFORMANCE
-24.79%
3 MONTH PERFORMANCE
+13.38%
6 MONTH PERFORMANCE
+36.22%
YEAR-TO-DATE PERFORMANCE
+1.71%
Enigmatig Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.80 | $6.58 (-3.24%) | $6.80 | $6.58 | 12.66 K | $184.55 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 |
| 03/27/2026 | $5.75 | $7.26 (26.26%) | $7.55 | $5.68 | 73.30 K | $203.32 M |
| 03/26/2026 | $5.45 | $5.50 (0.92%) | $6.12 | $5.32 | 62.80 K | $154.03 M |
| 03/25/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 3.28 K | $159.63 M |
| 03/24/2026 | $5.60 | $5.70 (1.79%) | $5.70 | $5.35 | 16.74 K | $159.63 M |
| 03/23/2026 | $5.71 | $5.20 (-8.93%) | $5.77 | $5.20 | 18.71 K | $145.63 M |
| 03/20/2026 | $5.15 | $5.85 (13.59%) | $5.93 | $5.15 | 7.52 K | $163.83 M |
| 03/19/2026 | $5.20 | $5.23 (0.58%) | $5.23 | $5.20 | 700 | $146.47 M |
| 03/18/2026 | $5.13 | $5.60 (9.16%) | $5.60 | $5.13 | 7.50 K | $156.83 M |
| 03/17/2026 | $6.01 | $5.79 (-3.66%) | $6.01 | $5.79 | 11.30 K | $162.15 M |
| 03/16/2026 | $6.01 | $5.91 (-1.66%) | $6.18 | $5.91 | 5.30 K | $165.51 M |
| 03/13/2026 | $5.35 | $6.00 (12.15%) | $6.26 | $5.35 | 15.02 K | $168.03 M |
| 03/12/2026 | $5.85 | $5.35 (-8.55%) | $5.85 | $5.31 | 14.90 K | $149.83 M |
| 03/11/2026 | $5.18 | $5.40 (4.25%) | $5.40 | $5.18 | 16.80 K | $151.23 M |
| 03/10/2026 | $5.01 | $5.01 (0%) | $5.01 | $5.01 | 7.42 K | $140.31 M |
| 03/09/2026 | $5.34 | $5.36 (0.37%) | $5.37 | $5.34 | 5.01 K | $150.11 M |
| 03/06/2026 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 5.11 K | $135.83 M |
| 03/05/2026 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 1.23 K | $140.59 M |
| 03/04/2026 | $4.98 | $5.02 (0.8%) | $5.18 | $4.98 | 10.71 K | $140.59 M |
| 03/03/2026 | $5.21 | $4.98 (-4.41%) | $5.21 | $4.98 | 14.63 K | $139.47 M |
| 03/02/2026 | $5.51 | $5.05 (-8.35%) | $5.51 | $4.60 | 8.20 K | $141.43 M |
| 02/27/2026 | $5.08 | $4.74 (-6.69%) | $5.56 | $4.72 | 11.60 K | $132.74 M |
| 02/26/2026 | $5.20 | $5.20 (0%) | $5.62 | $5.18 | 16.80 K | $145.63 M |
| 02/25/2026 | $5.41 | $5.65 (4.44%) | $5.94 | $5.17 | 20.70 K | $158.23 M |
| 02/24/2026 | $5.19 | $5.11 (-1.54%) | $5.51 | $5.11 | 11.34 K | $143.11 M |
| 02/23/2026 | $5.61 | $5.24 (-6.6%) | $5.61 | $5.05 | 11.37 K | $146.75 M |
| 02/20/2026 | $5.72 | $5.72 (0%) | $5.72 | $5.72 | 174 | $160.19 M |
| 02/19/2026 | $5.72 | $5.72 (0%) | $5.72 | $5.72 | 600 | $160.19 M |
| 02/18/2026 | $5.42 | $5.52 (1.85%) | $5.52 | $5.42 | 1.44 K | $154.59 M |
| 02/17/2026 | $5.10 | $5.53 (8.43%) | $5.97 | $5.08 | 25.50 K | $154.87 M |
| 02/13/2026 | $5.54 | $4.71 (-14.98%) | $5.60 | $4.71 | 12.50 K | $117.75 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.
