NASDAQ : EGHA
EGH Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 214.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EGH Acquisition Corp. (EGHA) closed at 10.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.45 | 10.45 | 10.45 | 10.45 | 1,242 | +0.10% |
| 2026-10-26 | 10.44 | 10.44 | 10.44 | 10.44 | 28,293 | +0.00% |
| 2026-10-23 | 10.44 | 10.44 | 10.44 | 10.44 | 316 | +0.00% |
| 2026-10-22 | 10.43 | 10.44 | 10.43 | 10.44 | 5,564 | +0.10% |
| 2026-10-21 | 10.43 | 10.43 | 10.42 | 10.43 | 5,020 | +0.10% |
| 2026-10-19 | 10.42 | 10.42 | 10.42 | 10.42 | 9,736 | +0.00% |
| 2026-10-16 | 10.415 | 10.42 | 10.415 | 10.42 | 55,985 | +0.10% |
| 2026-10-15 | 10.42 | 10.42 | 10.41 | 10.41 | 201,270 | -0.29% |
| 2026-10-14 | 10.445 | 10.445 | 10.44 | 10.44 | 6,145 | +0.10% |
| 2026-10-02 | 10.42 | 10.43 | 10.41 | 10.43 | 173,800 | +0.10% |
| 2026-09-28 | 10.42 | 10.42 | 10.42 | 10.42 | 25,003 | +0.19% |
| 2026-09-21 | 10.4 | 10.4 | 10.4 | 10.4 | 675 | +0.00% |
| 2026-09-17 | 10.4 | 10.4 | 10.4 | 10.4 | 25,062 | +0.08% |
| 2026-09-10 | 10.39 | 10.392 | 10.39 | 10.392 | 1,495 | +0.02% |
| 2026-09-08 | 10.39 | 10.39 | 10.39 | 10.39 | 535 | -0.10% |
| 2026-08-28 | 10.4 | 10.4 | 10.4 | 10.4 | 997 | +0.19% |
| 2026-08-27 | 10.39 | 10.39 | 10.38 | 10.38 | 4,351 | +0.00% |
| 2026-08-26 | 10.375 | 10.38 | 10.375 | 10.38 | 4,418 | +0.10% |
| 2026-08-25 | 10.38 | 10.38 | 10.37 | 10.37 | 38,682 | -0.10% |
| 2026-08-21 | 10.37 | 10.38 | 10.37 | 10.38 | 1,336 | +0.10% |
| 2026-08-20 | 10.36 | 10.37 | 10.36 | 10.37 | 10,019 | +0.10% |
| 2026-08-19 | 10.355 | 10.36 | 10.355 | 10.36 | 18,978 | +0.10% |
| 2026-08-17 | 10.35 | 10.35 | 10.35 | 10.35 | 404,471 | -0.01% |
| 2026-08-12 | 10.35 | 10.351 | 10.35 | 10.351 | 1,660,882 | +0.01% |
| 2026-08-11 | 10.35 | 10.35 | 10.35 | 10.35 | 2,023 | +0.00% |
| 2026-08-10 | 10.345 | 10.35 | 10.345 | 10.35 | 9,339 | +0.10% |
| 2026-08-06 | 10.335 | 10.34 | 10.335 | 10.34 | 30,565 | +0.05% |
| 2026-08-04 | 10.335 | 10.335 | 10.335 | 10.335 | 189 | +0.00% |
| 2026-07-31 | 10.34 | 10.34 | 10.33 | 10.335 | 4,598 | -0.04% |
| 2026-07-30 | 10.339 | 10.339 | 10.339 | 10.339 | 231 | +0.09% |
| 2026-07-29 | 10.33 | 10.33 | 10.33 | 10.33 | 13,128 | +0.00% |
| 2026-07-28 | 10.33 | 10.33 | 10.33 | 10.33 | 259 | +0.00% |
| 2026-07-27 | 10.33 | 10.338 | 10.33 | 10.33 | 6,134 | +0.00% |
| 2026-07-24 | 10.35 | 10.35 | 10.33 | 10.33 | 20,574 | -0.19% |
| 2026-07-23 | 10.35 | 10.35 | 10.35 | 10.35 | 138 | +0.00% |
| 2026-07-22 | 10.37 | 10.37 | 10.35 | 10.35 | 586 | -0.18% |
| 2026-07-21 | 10.4 | 10.4 | 10.355 | 10.369 | 3,127 | -0.01% |
| 2026-07-20 | 10.37 | 10.37 | 10.37 | 10.37 | 1,205 | +0.00% |
| 2026-07-17 | 10.37 | 10.37 | 10.37 | 10.37 | 240 | +0.39% |
| 2026-07-16 | 10.33 | 10.33 | 10.33 | 10.33 | 2,515 | -0.24% |
| 2026-07-15 | 10.33 | 10.355 | 10.33 | 10.355 | 12,629 | +0.24% |
| 2026-07-14 | 10.32 | 10.33 | 10.29 | 10.33 | 46,435 | +0.10% |
| 2026-07-13 | 10.37 | 10.37 | 10.32 | 10.32 | 25,026 | -0.15% |
| 2026-07-10 | 10.37 | 10.37 | 10.33 | 10.336 | 15,980 | -0.14% |
| 2026-07-09 | 10.31 | 10.355 | 10.3 | 10.35 | 82,278 | +0.19% |
| 2026-07-08 | 10.325 | 10.33 | 10.31 | 10.33 | 165,918 | +0.00% |
| 2026-07-07 | 10.32 | 10.33 | 10.32 | 10.33 | 21,187 | -0.10% |
| 2026-07-06 | 10.32 | 10.34 | 10.3 | 10.34 | 45,133 | +0.19% |
| 2026-07-02 | 10.3 | 10.32 | 10.29 | 10.32 | 42,226 | +0.10% |
| 2026-07-01 | 10.295 | 10.31 | 10.28 | 10.31 | 28,769 | +0.19% |
| 2026-06-30 | 10.295 | 10.3 | 10.28 | 10.29 | 43,781 | -0.10% |
| 2026-06-29 | 10.295 | 10.3 | 10.29 | 10.3 | 25,298 | +0.10% |
| 2026-06-26 | 10.3 | 10.3 | 10.29 | 10.29 | 18,907 | -0.10% |
| 2026-06-25 | 10.31 | 10.31 | 10.3 | 10.3 | 25,117 | -0.10% |
| 2026-06-24 | 10.31 | 10.315 | 10.31 | 10.31 | 61,495 | -0.10% |
| 2026-06-23 | 10.31 | 10.32 | 10.31 | 10.32 | 20,788 | +0.10% |
| 2026-06-22 | 10.31 | 10.32 | 10.31 | 10.31 | 32,970 | -0.10% |
| 2026-06-18 | 10.31 | 10.32 | 10.3 | 10.32 | 470,083 | +0.00% |
| 2026-06-17 | 10.31 | 10.32 | 10.3 | 10.32 | 14,221 | -0.10% |
| 2026-06-16 | 10.3 | 10.33 | 10.3 | 10.33 | 32,745 | +0.10% |
| 2026-06-15 | 10.32 | 10.33 | 10.31 | 10.32 | 228,983 | +0.10% |
| 2026-06-12 | 10.32 | 10.32 | 10.3 | 10.31 | 18,574 | +0.10% |
| 2026-06-11 | 10.305 | 10.31 | 10.3 | 10.3 | 6,907 | +0.00% |
| 2026-06-10 | 10.3 | 10.31 | 10.3 | 10.3 | 9,329 | +0.00% |
| 2026-06-09 | 10.3 | 10.32 | 10.3 | 10.3 | 6,412 | -0.10% |
| 2026-06-08 | 10.305 | 10.31 | 10.3 | 10.31 | 16,305 | +0.10% |
| 2026-06-05 | 10.31 | 10.31 | 10.3 | 10.3 | 9,236 | -0.10% |
| 2026-06-04 | 10.315 | 10.32 | 10.31 | 10.31 | 13,938 | -0.07% |
| 2026-06-03 | 10.37 | 10.37 | 10.31 | 10.318 | 11,537 | +0.07% |
| 2026-06-02 | 10.37 | 10.37 | 10.31 | 10.31 | 10,030 | +0.00% |
| 2026-06-01 | 10.32 | 10.34 | 10.31 | 10.31 | 11,176 | -0.39% |
| 2026-05-29 | 10.34 | 10.353 | 10.34 | 10.35 | 32,993 | +0.10% |
| 2026-05-28 | 10.34 | 10.35 | 10.34 | 10.34 | 22,150 | +0.00% |
| 2026-05-27 | 10.34 | 10.35 | 10.34 | 10.34 | 15,267 | -0.05% |
| 2026-05-26 | 10.34 | 10.35 | 10.33 | 10.345 | 22,848 | +0.15% |
| 2026-05-22 | 10.36 | 10.36 | 10.33 | 10.33 | 15,043 | -0.10% |
| 2026-05-21 | 10.34 | 10.35 | 10.34 | 10.34 | 14,329 | +0.00% |
| 2026-05-20 | 10.34 | 10.35 | 10.34 | 10.34 | 72,752 | +0.00% |
| 2026-05-19 | 10.32 | 10.36 | 10.3 | 10.34 | 15,997 | +0.19% |
| 2026-05-18 | 10.34 | 10.35 | 10.32 | 10.32 | 16,240 | -0.19% |
| 2026-05-15 | 10.35 | 10.38 | 10.28 | 10.34 | 204,862 | +0.10% |
| 2026-05-14 | 10.26 | 10.795 | 10.26 | 10.33 | 196,637 | +0.59% |
| 2026-05-13 | 10.26 | 10.27 | 10.26 | 10.27 | 4,350 | +0.00% |
| 2026-05-12 | 10.26 | 10.27 | 10.26 | 10.27 | 4,767 | +0.00% |
| 2026-05-11 | 10.265 | 10.27 | 10.26 | 10.27 | 8,274 | +0.05% |
| 2026-05-08 | 10.265 | 10.27 | 10.26 | 10.265 | 5,921 | -0.05% |
| 2026-05-07 | 10.265 | 10.27 | 10.26 | 10.27 | 5,795 | +0.00% |
| 2026-05-06 | 10.26 | 10.27 | 10.26 | 10.27 | 19,720 | +0.10% |
| 2026-05-05 | 10.26 | 10.27 | 10.26 | 10.26 | 55,194 | -0.10% |
| 2026-05-04 | 10.25 | 10.27 | 10.25 | 10.27 | 19,763 | +0.10% |
| 2026-05-01 | 10.26 | 10.26 | 10.26 | 10.26 | 5,435 | +0.00% |
| 2026-04-30 | 10.26 | 10.26 | 10.26 | 10.26 | 5,762 | +0.00% |