5 DAY PERFORMANCE
+72.82%
1 MONTH PERFORMANCE
+4.71%
3 MONTH PERFORMANCE
-49.05%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-11.00%
Enigmatig Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $6.94 | $7.11 (2.45%) | $7.50 | $6.94 | 35.63 K | $199.12 M |
| 07/06/2026 | $7.19 | $6.96 (-3.2%) | $7.19 | $6.66 | 26.94 K | $194.92 M |
| 07/02/2026 | $7.00 | $6.65 (-5%) | $7.06 | $6.65 | 36.93 K | $186.23 M |
| 07/01/2026 | $7.30 | $6.76 (-7.4%) | $7.30 | $6.76 | 100.22 K | $189.32 M |
| 06/30/2026 | $6.95 | $7.00 (0.72%) | $7.23 | $6.82 | 45.70 K | $196.04 M |
| 06/29/2026 | $7.89 | $7.05 (-10.65%) | $7.89 | $6.99 | 55.90 K | $197.44 M |
| 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 |
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.
