EGH Acquisition Corp. Class A EGHA
NASDAQ · United States · Finance
$10.43+0.01 (+0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.43 | +0.10% | $10.42 | $10.43 | $10.41 | 174.05K |
| 2026-10-01 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-09-30 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-09-29 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-09-28 | $10.42 | +0.19% | $10.42 | $10.42 | $10.42 | 25.00K |
| 2026-09-25 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-24 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-23 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-22 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-21 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 700 |
| 2026-09-18 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-17 | $10.40 | +0.08% | $10.40 | $10.40 | $10.40 | 25.10K |
| 2026-09-16 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-09-15 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-09-14 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-09-11 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-09-10 | $10.39 | +0.02% | $10.39 | $10.39 | $10.39 | 1.50K |
| 2026-09-09 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-09-08 | $10.39 | -0.10% | $10.39 | $10.39 | $10.39 | 500 |
| 2026-09-04 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-03 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-02 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-09-01 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-08-31 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-08-28 | $10.40 | +0.19% | $10.40 | $10.40 | $10.40 | 1.00K |
| 2026-08-27 | $10.38 | 0.00% | $10.39 | $10.39 | $10.38 | 4.40K |
| 2026-08-26 | $10.38 | +0.10% | $10.38 | $10.38 | $10.38 | 4.40K |
| 2026-08-25 | $10.37 | -0.10% | $10.38 | $10.38 | $10.37 | 38.70K |
| 2026-08-24 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 0 |
| 2026-08-21 | $10.38 | +0.10% | $10.37 | $10.38 | $10.37 | 1.30K |
| 2026-08-20 | $10.37 | +0.10% | $10.36 | $10.37 | $10.36 | 10.00K |
| 2026-08-19 | $10.36 | +0.10% | $10.35 | $10.36 | $10.35 | 19.00K |
| 2026-08-18 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 0 |
| 2026-08-17 | $10.35 | -0.01% | $10.35 | $10.35 | $10.35 | 404.50K |
| 2026-08-14 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 0 |
| 2026-08-13 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 0 |
| 2026-08-12 | $10.35 | +0.01% | $10.35 | $10.35 | $10.35 | 1.66M |
| 2026-08-11 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 2.00K |
| 2026-08-10 | $10.35 | +0.10% | $10.35 | $10.35 | $10.35 | 9.30K |
| 2026-08-07 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-08-06 | $10.34 | +0.05% | $10.34 | $10.34 | $10.34 | 30.60K |
| 2026-08-05 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-08-04 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 200 |
| 2026-08-03 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-07-31 | $10.34 | -0.04% | $10.34 | $10.34 | $10.33 | 4.60K |
| 2026-07-30 | $10.34 | +0.09% | $10.34 | $10.34 | $10.34 | 200 |
| 2026-07-29 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 13.10K |
| 2026-07-28 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 300 |
| 2026-07-27 | $10.33 | 0.00% | $10.33 | $10.34 | $10.33 | 6.10K |
| 2026-07-24 | $10.33 | -0.19% | $10.35 | $10.35 | $10.33 | 20.60K |
| 2026-07-23 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 100 |
| 2026-07-22 | $10.35 | -0.18% | $10.37 | $10.37 | $10.35 | 600 |
| 2026-07-21 | $10.37 | -0.01% | $10.40 | $10.40 | $10.35 | 3.10K |
| 2026-07-20 | $10.37 | 0.00% | $10.37 | $10.37 | $10.37 | 1.20K |
| 2026-07-17 | $10.37 | +0.39% | $10.37 | $10.37 | $10.37 | 200 |
| 2026-07-16 | $10.33 | -0.24% | $10.33 | $10.33 | $10.33 | 2.50K |
| 2026-07-15 | $10.35 | +0.24% | $10.33 | $10.35 | $10.33 | 12.60K |
| 2026-07-14 | $10.33 | +0.10% | $10.32 | $10.33 | $10.29 | 46.40K |
| 2026-07-13 | $10.32 | -0.15% | $10.37 | $10.37 | $10.32 | 25.00K |
| 2026-07-10 | $10.34 | -0.14% | $10.37 | $10.37 | $10.33 | 16.00K |
| 2026-07-09 | $10.35 | +0.19% | $10.31 | $10.35 | $10.30 | 82.30K |
| 2026-07-08 | $10.33 | 0.00% | $10.32 | $10.33 | $10.31 | 165.90K |
| 2026-07-07 | $10.33 | -0.10% | $10.32 | $10.33 | $10.32 | 21.20K |
| 2026-07-06 | $10.34 | +0.19% | $10.32 | $10.34 | $10.30 | 45.10K |
| 2026-07-02 | $10.32 | +0.10% | $10.30 | $10.32 | $10.29 | 42.20K |
| 2026-07-01 | $10.31 | +0.19% | $10.30 | $10.31 | $10.28 | 28.80K |
| 2026-06-30 | $10.29 | -0.10% | $10.30 | $10.30 | $10.28 | 43.80K |
| 2026-06-29 | $10.30 | +0.10% | $10.30 | $10.30 | $10.29 | 25.30K |
| 2026-06-26 | $10.29 | -0.10% | $10.30 | $10.30 | $10.29 | 18.90K |
| 2026-06-25 | $10.30 | -0.10% | $10.31 | $10.31 | $10.30 | 25.10K |
| 2026-06-24 | $10.31 | -0.10% | $10.31 | $10.31 | $10.31 | 61.50K |
| 2026-06-23 | $10.32 | +0.10% | $10.31 | $10.32 | $10.31 | 20.80K |
| 2026-06-22 | $10.31 | -0.10% | $10.31 | $10.32 | $10.31 | 33.00K |
| 2026-06-18 | $10.32 | 0.00% | $10.31 | $10.32 | $10.30 | 470.10K |
| 2026-06-17 | $10.32 | -0.10% | $10.31 | $10.32 | $10.30 | 14.20K |
| 2026-06-16 | $10.33 | +0.10% | $10.30 | $10.33 | $10.30 | 32.70K |
| 2026-06-15 | $10.32 | +0.10% | $10.32 | $10.33 | $10.31 | 229.00K |
| 2026-06-12 | $10.31 | +0.10% | $10.32 | $10.32 | $10.30 | 18.60K |
| 2026-06-11 | $10.30 | 0.00% | $10.31 | $10.31 | $10.30 | 6.90K |
| 2026-06-10 | $10.30 | 0.00% | $10.30 | $10.31 | $10.30 | 9.30K |
| 2026-06-09 | $10.30 | -0.10% | $10.30 | $10.32 | $10.30 | 6.40K |
| 2026-06-08 | $10.31 | +0.10% | $10.31 | $10.31 | $10.30 | 16.30K |
| 2026-06-05 | $10.30 | -0.10% | $10.31 | $10.31 | $10.30 | 9.20K |
| 2026-06-04 | $10.31 | -0.08% | $10.31 | $10.32 | $10.31 | 13.90K |
| 2026-06-03 | $10.32 | +0.08% | $10.37 | $10.37 | $10.31 | 11.50K |
| 2026-06-02 | $10.31 | 0.00% | $10.37 | $10.37 | $10.31 | 10.00K |
| 2026-06-01 | $10.31 | -0.39% | $10.32 | $10.34 | $10.31 | 11.20K |
| 2026-05-29 | $10.35 | +0.10% | $10.34 | $10.35 | $10.34 | 33.00K |
| 2026-05-28 | $10.34 | 0.00% | $10.34 | $10.35 | $10.34 | 22.20K |
| 2026-05-27 | $10.34 | -0.05% | $10.34 | $10.35 | $10.34 | 15.30K |