EGH Acquisition Corp. (EGHA)
NASDAQ: EGHA · Real-Time Price · USD
10.19
0.00 (0.00%)
Aug 12, 2025, 4:00 PM - Market open
EGH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 12, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | -0.10% | 11,768 |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% | 208 |
| Aug 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 110 |
| Aug 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 111 |
| Aug 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 102 |
| Aug 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 124 |
| Aug 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 5 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 74 |
| Jul 30, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.09% | 216 |
| Jul 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jul 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jul 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jul 24, 2025 | 10.25 | 10.25 | 10.18 | 10.24 | 10.24 | 0.68% | 1,028 |
| Jul 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 35 |
| Jul 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 500 |
| Jul 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 12 |
| Jul 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Jul 16, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.29% | 21,694 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 449 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,829 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 20 |
| Jul 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 23 |
| Jul 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 137 |
| Jul 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 158 |
| Jul 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 181 |
| Jul 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 29 |
| Jul 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 329 |
| Jul 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 240 |
| Jun 30, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | - | 76,850 |
| Jun 27, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.10% | 40,580 |
| Jun 26, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.30% | 3,800 |
| Jun 25, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.29% | 26,183 |
| Jun 24, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | -0.20% | 57,867 |
| Jun 23, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 50,525 |
| Jun 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 306 |
| Jun 18, 2025 | 10.17 | 10.20 | 10.15 | 10.17 | 10.17 | 0.10% | 79,275 |
| Jun 17, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | - | 156,723 |
| Jun 16, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | 0.10% | 736 |
| Jun 13, 2025 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | -0.10% | 73,585 |
| Jun 12, 2025 | 10.15 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 33,040 |
| Jun 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 22,528 |
| Jun 10, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | - | 545 |
| Jun 9, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.15% | 33,877 |
| Jun 6, 2025 | 10.13 | 10.15 | 10.11 | 10.12 | 10.12 | 0.15% | 210,503 |
| Jun 5, 2025 | 10.11 | 10.13 | 10.10 | 10.10 | 10.10 | -0.20% | 39,045 |