5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-37.44%
ENIGMATIG LTD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.55 | 11.30 K | $93.75 M |
| 12/02/2025 | $3.88 | $3.90 (0.52%) | $4.00 | $3.80 | 5.31 K | $97.50 M |
| 12/01/2025 | $4.05 | $3.98 (-1.73%) | $4.20 | $3.87 | 9.20 K | $99.50 M |
| 11/28/2025 | $3.87 | $3.82 (-1.29%) | $3.87 | $3.82 | 1.70 K | $95.50 M |
| 11/26/2025 | $3.80 | $3.99 (5%) | $4.18 | $3.80 | 8.31 K | $99.75 M |
| 11/25/2025 | $3.84 | $3.95 (2.86%) | $4.10 | $3.84 | 14.24 K | $98.75 M |
| 11/24/2025 | $3.86 | $3.95 (2.33%) | $3.95 | $3.84 | 2.62 K | $98.75 M |
| 11/21/2025 | $4.00 | $4.07 (1.75%) | $4.12 | $3.66 | 17.54 K | $101.75 M |
| 11/20/2025 | $3.80 | $4.00 (5.26%) | $4.06 | $3.80 | 7.55 K | $100.00 M |
| 11/19/2025 | $4.04 | $4.00 (-0.99%) | $4.33 | $3.86 | 4.20 K | $100.00 M |
| 11/18/2025 | $4.04 | $4.03 (-0.25%) | $4.10 | $3.75 | 7.30 K | $100.75 M |
| 11/17/2025 | $4.10 | $4.20 (2.44%) | $4.20 | $3.83 | 14.50 K | $105.00 M |
| 11/14/2025 | $3.99 | $4.01 (0.5%) | $4.31 | $3.75 | 12.60 K | $100.25 M |
| 11/13/2025 | $4.44 | $3.92 (-11.71%) | $4.44 | $3.62 | 5.33 K | $98.00 M |
| 11/12/2025 | $4.05 | $4.49 (10.86%) | $4.49 | $4.05 | 3.23 K | $112.25 M |
| 11/11/2025 | $4.10 | $4.08 (-0.49%) | $4.10 | $4.08 | 2.40 K | $102.00 M |
| 11/10/2025 | $4.22 | $4.08 (-3.32%) | $4.22 | $4.04 | 4.10 K | $102.00 M |
| 11/07/2025 | $4.15 | $3.98 (-4.1%) | $4.45 | $3.94 | 82.91 K | $99.50 M |
| 11/06/2025 | $4.10 | $4.08 (-0.49%) | $4.17 | $4.05 | 3.31 K | $102.00 M |
| 11/05/2025 | $4.11 | $4.22 (2.68%) | $4.25 | $3.97 | 3.50 K | $105.50 M |
| 11/04/2025 | $4.12 | $3.92 (-4.85%) | $4.22 | $3.92 | 6.12 K | $98.00 M |
| 11/03/2025 | $4.06 | $4.30 (5.91%) | $4.35 | $3.93 | 8.61 K | $107.50 M |
| 10/31/2025 | $4.59 | $3.92 (-14.6%) | $4.59 | $3.90 | 11.00 K | $98.00 M |
| 10/30/2025 | $4.61 | $4.40 (-4.56%) | $4.75 | $4.30 | 5.60 K | $110.00 M |
| 10/29/2025 | $4.25 | $4.75 (11.76%) | $4.97 | $4.06 | 18.06 K | $118.75 M |
| 10/28/2025 | $4.35 | $4.33 (-0.46%) | $4.60 | $4.29 | 9.11 K | $108.25 M |
| 10/27/2025 | $4.49 | $4.38 (-2.45%) | $4.76 | $4.00 | 35.34 K | $109.50 M |
| 10/24/2025 | $3.81 | $4.99 (30.97%) | $5.90 | $3.60 | 522.20 K | $124.75 M |
| 10/23/2025 | $3.34 | $3.59 (7.49%) | $3.88 | $3.26 | 43.03 K | $89.75 M |
| 10/22/2025 | $3.41 | $3.50 (2.64%) | $3.52 | $3.32 | 4.60 K | $87.50 M |
| 10/21/2025 | $3.37 | $3.50 (3.86%) | $3.69 | $3.26 | 7.20 K | $87.50 M |
| 10/20/2025 | $3.75 | $3.38 (-9.87%) | $3.75 | $3.33 | 8.83 K | $84.50 M |
| 10/17/2025 | $3.77 | $3.63 (-3.71%) | $4.20 | $3.63 | 32.13 K | $90.75 M |
| 10/16/2025 | $4.62 | $3.93 (-14.94%) | $4.65 | $3.74 | 29.11 K | $98.25 M |
| 10/15/2025 | $4.97 | $4.41 (-11.27%) | $5.20 | $4.39 | 20.32 K | $110.25 M |
| 10/14/2025 | $5.05 | $5.10 (0.99%) | $5.33 | $4.96 | 41.00 K | $127.50 M |
| 10/13/2025 | $5.45 | $5.19 (-4.77%) | $5.46 | $5.02 | 14.80 K | $129.75 M |
| 10/10/2025 | $5.84 | $5.40 (-7.53%) | $5.84 | $5.40 | 6.04 K | $135.00 M |
| 10/09/2025 | $5.62 | $5.65 (0.53%) | $5.68 | $5.52 | 7.10 K | $141.25 M |
| 10/08/2025 | $5.61 | $5.78 (3.03%) | $5.96 | $5.61 | 70.30 K | $144.50 M |
| 10/07/2025 | $5.52 | $5.65 (2.36%) | $5.95 | $5.52 | 175.88 K | $141.25 M |
| 10/06/2025 | $5.40 | $5.66 (4.81%) | $5.97 | $5.30 | 120.83 K | $141.50 M |
| 10/03/2025 | $5.82 | $5.31 (-8.76%) | $5.99 | $5.31 | 232.00 K | $132.75 M |
| 10/02/2025 | $5.78 | $5.63 (-2.6%) | $5.83 | $5.63 | 7.23 K | $140.75 M |
| 10/01/2025 | $5.75 | $6.02 (4.7%) | $6.17 | $5.64 | 17.40 K | $150.50 M |
| 09/30/2025 | $5.81 | $5.80 (-0.17%) | $6.28 | $5.80 | 31.93 K | $145.00 M |
| 09/29/2025 | $7.70 | $5.87 (-23.77%) | $8.19 | $5.56 | 359.31 K | $146.75 M |
| 09/26/2025 | $6.70 | $7.00 (4.48%) | $7.40 | $6.05 | 339.11 K | $201.25 M |
| 09/25/2025 | $6.00 | $6.38 (6.33%) | $6.70 | $6.00 | 35.62 K | $183.43 M |
| 09/24/2025 | $5.83 | $6.09 (4.46%) | $6.29 | $5.60 | 23.44 K | $175.09 M |
| 09/23/2025 | $5.80 | $5.83 (0.52%) | $6.10 | $5.64 | 7.75 K | $167.61 M |
| 09/22/2025 | $5.67 | $5.93 (4.59%) | $6.18 | $5.58 | 18.60 K | $170.49 M |
| 09/19/2025 | $5.54 | $5.60 (1.08%) | $5.80 | $5.54 | 6.70 K | $161.00 M |
| 09/18/2025 | $5.60 | $5.55 (-0.89%) | $5.93 | $5.43 | 12.60 K | $159.56 M |
| 09/17/2025 | $5.74 | $5.60 (-2.44%) | $6.01 | $5.60 | 56.63 K | $161.00 M |
| 09/16/2025 | $5.56 | $5.50 (-1.08%) | $6.10 | $5.50 | 15.62 K | $158.13 M |
| 09/15/2025 | $6.48 | $5.74 (-11.42%) | $6.49 | $5.50 | 35.11 K | $165.03 M |
| 09/12/2025 | $5.93 | $5.71 (-3.71%) | $6.27 | $5.67 | 16.40 K | $164.16 M |
| 09/11/2025 | $5.69 | $6.00 (5.45%) | $6.00 | $5.66 | 6.00 K | $172.50 M |
| 09/10/2025 | $5.60 | $5.64 (0.71%) | $5.85 | $5.60 | 2.50 K | $162.15 M |
| 09/09/2025 | $5.59 | $5.51 (-1.43%) | $5.76 | $5.48 | 2.74 K | $158.41 M |
| 09/08/2025 | $5.87 | $5.83 (-0.68%) | $6.20 | $5.83 | 3.51 K | $167.61 M |
| 09/05/2025 | $6.01 | $6.11 (1.66%) | $6.11 | $5.88 | 5.00 K | $175.66 M |
| 09/04/2025 | $5.76 | $6.01 (4.34%) | $6.36 | $5.76 | 9.14 K | $172.79 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.
