5 DAY PERFORMANCE
+21.02%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+42.50%
6 MONTH PERFORMANCE
-16.18%
YEAR-TO-DATE PERFORMANCE
+8.57%
Enigmatig Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.42 | $5.52 (1.85%) | $5.52 | $5.42 | 1.08 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 |
| 02/12/2026 | $5.67 | $5.48 (-3.35%) | $5.80 | $5.48 | 1.90 K | $137.00 M |
| 02/11/2026 | $5.30 | $5.47 (3.21%) | $5.92 | $5.11 | 9.80 K | $136.75 M |
| 02/10/2026 | $5.50 | $5.46 (-0.73%) | $5.50 | $5.46 | 1.02 K | $136.50 M |
| 02/09/2026 | $5.33 | $5.52 (3.56%) | $5.52 | $5.33 | 2.91 K | $138.00 M |
| 02/06/2026 | $5.60 | $5.31 (-5.18%) | $5.78 | $5.16 | 24.84 K | $132.75 M |
| 02/05/2026 | $5.35 | $5.64 (5.42%) | $5.66 | $5.28 | 9.00 K | $141.00 M |
| 02/04/2026 | $6.06 | $5.56 (-8.25%) | $6.08 | $5.00 | 65.65 K | $139.00 M |
| 02/03/2026 | $6.12 | $6.13 (0.16%) | $6.23 | $6.02 | 2.21 K | $153.25 M |
| 02/02/2026 | $6.24 | $6.12 (-1.92%) | $6.40 | $6.04 | 11.40 K | $153.00 M |
| 01/30/2026 | $6.26 | $6.24 (-0.32%) | $6.26 | $5.95 | 2.10 K | $156.00 M |
| 01/29/2026 | $6.00 | $6.06 (1%) | $6.19 | $6.00 | 7.22 K | $151.50 M |
| 01/28/2026 | $6.10 | $6.05 (-0.82%) | $6.10 | $5.90 | 3.50 K | $151.25 M |
| 01/27/2026 | $5.50 | $6.15 (11.82%) | $6.32 | $5.50 | 10.60 K | $153.75 M |
| 01/26/2026 | $6.30 | $6.00 (-4.76%) | $6.30 | $5.99 | 3.43 K | $150.00 M |
| 01/23/2026 | $6.20 | $5.96 (-3.87%) | $6.44 | $5.96 | 2.25 K | $149.00 M |
| 01/22/2026 | $5.70 | $6.08 (6.67%) | $6.48 | $5.70 | 17.00 K | $152.00 M |
| 01/21/2026 | $5.76 | $5.89 (2.26%) | $6.28 | $5.76 | 13.70 K | $147.25 M |
| 01/20/2026 | $6.10 | $5.90 (-3.28%) | $6.27 | $5.80 | 7.20 K | $147.50 M |
| 01/16/2026 | $6.08 | $5.88 (-3.29%) | $6.20 | $5.28 | 47.50 K | $147.00 M |
| 01/15/2026 | $5.50 | $5.95 (8.18%) | $6.95 | $5.41 | 68.01 K | $148.75 M |
| 01/14/2026 | $5.28 | $5.53 (4.73%) | $5.56 | $4.54 | 9.30 K | $138.25 M |
| 01/13/2026 | $4.94 | $5.22 (5.67%) | $5.30 | $4.90 | 3.03 K | $130.50 M |
| 01/12/2026 | $5.08 | $5.35 (5.31%) | $5.62 | $4.70 | 32.94 K | $133.75 M |
| 01/09/2026 | $5.01 | $5.35 (6.79%) | $5.57 | $5.01 | 7.30 K | $133.75 M |
| 01/08/2026 | $5.30 | $5.41 (2.08%) | $5.60 | $5.30 | 5.71 K | $135.25 M |
| 01/07/2026 | $5.55 | $5.35 (-3.6%) | $5.59 | $5.00 | 7.70 K | $133.75 M |
| 01/06/2026 | $4.85 | $5.50 (13.4%) | $5.60 | $4.85 | 5.72 K | $137.50 M |
| 01/05/2026 | $4.76 | $4.98 (4.62%) | $5.67 | $4.67 | 16.84 K | $124.50 M |
| 01/02/2026 | $5.85 | $5.45 (-6.84%) | $5.89 | $5.04 | 20.90 K | $136.25 M |
| 12/31/2025 | $4.90 | $5.25 (7.14%) | $5.50 | $4.62 | 36.91 K | $131.25 M |
| 12/30/2025 | $4.36 | $4.68 (7.34%) | $5.43 | $4.30 | 24.70 K | $117.00 M |
| 12/29/2025 | $4.78 | $4.20 (-12.13%) | $4.78 | $4.20 | 6.33 K | $105.00 M |
| 12/26/2025 | $5.04 | $4.92 (-2.38%) | $5.04 | $4.55 | 1.11 K | $123.00 M |
| 12/24/2025 | $4.50 | $4.77 (6%) | $4.89 | $4.40 | 8.03 K | $119.25 M |
| 12/23/2025 | $4.80 | $4.40 (-8.33%) | $4.89 | $4.30 | 7.20 K | $110.00 M |
| 12/22/2025 | $3.98 | $4.60 (15.58%) | $5.15 | $3.98 | 55.20 K | $115.00 M |
| 12/19/2025 | $3.86 | $4.30 (11.4%) | $4.75 | $3.86 | 35.50 K | $107.50 M |
| 12/18/2025 | $3.99 | $3.88 (-2.76%) | $4.25 | $3.50 | 22.50 K | $97.00 M |
| 12/17/2025 | $3.70 | $3.77 (1.89%) | $3.77 | $3.70 | 318 | $94.25 M |
| 12/16/2025 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.66 | 2.80 K | $95.00 M |
| 12/15/2025 | $3.63 | $3.60 (-0.83%) | $3.72 | $3.60 | 1.30 K | $90.00 M |
| 12/12/2025 | $3.75 | $3.63 (-3.2%) | $3.77 | $3.63 | 1.23 K | $90.75 M |
| 12/11/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 909 | $96.25 M |
| 12/10/2025 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 116 | $97.00 M |
| 12/09/2025 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 1.48 K | $97.00 M |
| 12/08/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 410 | $95.00 M |
| 12/05/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 2.10 K | $95.00 M |
| 12/04/2025 | $3.83 | $3.94 (2.87%) | $3.99 | $3.76 | 4.00 K | $98.50 M |
| 12/03/2025 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.55 | 11.34 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 |
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.
