EGAN(EGAN)
EGAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.93 | $6.99 | $6.84 | $6.93 | 113,468 |
| 5/20/2026 | $6.97 | $7.20 | $6.82 | $7.00 | 323,200 |
| 5/19/2026 | $6.60 | $7.11 | $6.60 | $7.00 | 477,016 |
| 5/18/2026 | $6.55 | $6.96 | $6.50 | $6.60 | 527,300 |
| 5/15/2026 | $6.17 | $6.56 | $5.94 | $6.49 | 902,529 |
| 5/14/2026 | $6.50 | $6.77 | $6.35 | $6.73 | 548,819 |
| 5/13/2026 | $6.89 | $7.25 | $6.40 | $6.48 | 383,332 |
| 5/12/2026 | $7.21 | $7.24 | $6.86 | $6.89 | 206,500 |
| 5/11/2026 | $7.46 | $7.46 | $7.06 | $7.24 | 282,623 |
| 5/8/2026 | $7.73 | $7.73 | $7.35 | $7.46 | 240,630 |
| 5/7/2026 | $7.40 | $7.80 | $7.40 | $7.73 | 192,300 |
| 5/6/2026 | $7.90 | $7.99 | $7.27 | $7.36 | 253,200 |
| 5/5/2026 | $7.87 | $8.09 | $7.79 | $7.89 | 231,027 |
| 5/4/2026 | $7.72 | $7.95 | $7.66 | $7.88 | 187,600 |
| 5/1/2026 | $7.67 | $7.80 | $7.60 | $7.73 | 220,431 |
| 4/30/2026 | $7.32 | $7.60 | $7.31 | $7.56 | 186,300 |
| 4/29/2026 | $7.53 | $7.53 | $7.34 | $7.35 | 137,300 |
| 4/28/2026 | $7.62 | $7.66 | $7.46 | $7.58 | 148,623 |
| 4/27/2026 | $7.47 | $7.74 | $7.40 | $7.63 | 208,702 |
| 4/24/2026 | $7.38 | $7.55 | $7.29 | $7.48 | 213,200 |
| 4/23/2026 | $7.83 | $7.98 | $7.26 | $7.32 | 174,013 |
| 4/22/2026 | $7.83 | $8.02 | $7.82 | $7.97 | 131,721 |
| 4/21/2026 | $8.08 | $8.27 | $7.73 | $7.75 | 135,958 |
| 4/20/2026 | $8.11 | $8.17 | $7.98 | $8.07 | 123,113 |
| 4/17/2026 | $8.07 | $8.25 | $8.02 | $8.13 | 148,800 |
| 4/16/2026 | $7.76 | $8.04 | $7.76 | $7.95 | 132,519 |
| 4/15/2026 | $7.58 | $7.77 | $7.58 | $7.75 | 113,400 |
| 4/14/2026 | $7.70 | $7.87 | $7.54 | $7.57 | 198,837 |
| 4/13/2026 | $7.18 | $7.68 | $7.15 | $7.65 | 188,822 |
| 4/10/2026 | $7.49 | $7.49 | $7.11 | $7.22 | 163,702 |
| 4/9/2026 | $7.78 | $7.96 | $7.43 | $7.49 | 172,306 |
| 4/8/2026 | $8.00 | $8.17 | $7.80 | $7.85 | 162,350 |
| 4/7/2026 | $7.75 | $8.02 | $7.55 | $7.79 | 199,922 |
| 4/6/2026 | $7.86 | $7.89 | $7.64 | $7.80 | 169,101 |
| 4/2/2026 | $7.68 | $7.82 | $7.39 | $7.82 | 180,400 |
| 4/1/2026 | $7.91 | $8.07 | $7.65 | $7.78 | 166,000 |
| 3/31/2026 | $7.95 | $8.07 | $7.65 | $7.89 | 262,400 |
| 3/30/2026 | $7.81 | $7.99 | $7.63 | $7.86 | 231,600 |
| 3/27/2026 | $7.96 | $7.96 | $7.60 | $7.71 | 255,789 |
| 3/26/2026 | $8.10 | $8.43 | $8.00 | $8.01 | 138,926 |
| 3/25/2026 | $8.50 | $8.59 | $8.15 | $8.23 | 92,422 |
| 3/24/2026 | $8.42 | $8.48 | $8.17 | $8.37 | 119,567 |
| 3/23/2026 | $8.38 | $8.65 | $8.35 | $8.52 | 160,700 |
| 3/20/2026 | $8.48 | $8.52 | $8.05 | $8.19 | 171,830 |
| 3/19/2026 | $8.39 | $8.57 | $8.28 | $8.50 | 109,022 |
| 3/18/2026 | $8.70 | $8.77 | $8.38 | $8.49 | 157,216 |
| 3/17/2026 | $8.91 | $9.02 | $8.73 | $8.80 | 155,100 |
| 3/16/2026 | $8.87 | $9.07 | $8.78 | $8.90 | 120,449 |
| 3/13/2026 | $9.01 | $9.13 | $8.66 | $8.76 | 150,832 |
| 3/12/2026 | $9.31 | $9.53 | $8.92 | $8.99 | 113,900 |
| 3/11/2026 | $9.53 | $9.73 | $9.33 | $9.40 | 167,103 |
| 3/10/2026 | $9.65 | $9.88 | $9.47 | $9.56 | 122,912 |
| 3/9/2026 | $9.40 | $9.75 | $9.23 | $9.65 | 205,900 |
| 3/6/2026 | $9.17 | $9.79 | $9.11 | $9.58 | 435,100 |
| 3/5/2026 | $9.32 | $9.50 | $9.10 | $9.36 | 124,622 |
| 3/4/2026 | $9.17 | $9.66 | $9.11 | $9.41 | 183,700 |
| 3/3/2026 | $9.08 | $9.28 | $8.92 | $9.08 | 185,631 |
| 3/2/2026 | $9.23 | $9.52 | $9.07 | $9.31 | 173,398 |
| 2/27/2026 | $9.46 | $9.70 | $9.30 | $9.34 | 152,646 |
| 2/26/2026 | $9.70 | $9.95 | $9.45 | $9.59 | 238,266 |
| 2/25/2026 | $9.56 | $9.71 | $9.37 | $9.69 | 376,934 |
| 2/24/2026 | $9.50 | $9.75 | $9.23 | $9.48 | 215,000 |
| 2/23/2026 | $9.40 | $9.45 | $9.05 | $9.31 | 388,600 |
| 2/20/2026 | $9.49 | $9.74 | $9.32 | $9.40 | 154,200 |