Enthusiast Gaming Holdings Inc (EGLX) Historical Stock Data

0.25 ↑0.00 (0.00%)

As of October 27, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EGLX is down -1.33% a day on average. There have been 12 days where Enthusiast Gaming Holdings Inc closed green and 18 days where EGLX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-27	0.29	0.25	↓$0.04 (-13.79%)	0.25	0.32	215.13K
2023-10-26	0.26	0.28	↑$0.02 (8.81%)	0.26	0.29	265.75K
2023-10-25	0.26	0.28	↑$0.03 (10.94%)	0.23	0.29	275.88K
2023-10-24	0.24	0.27	↑$0.03 (12.81%)	0.24	0.28	337.41K
2023-10-23	0.27	0.24	↓$0.03 (-10.59%)	0.23	0.30	1.64M
2023-10-20	0.32	0.31	↓$0.01 (-3.77%)	0.31	0.34	139.26K
2023-10-19	0.33	0.34	↑$0.00 (0.09%)	0.31	0.34	67.49K
2023-10-18	0.34	0.31	↓$0.03 (-7.65%)	0.31	0.34	183.18K
2023-10-17	0.32	0.34	↑$0.02 (5.26%)	0.32	0.35	265.24K
2023-10-16	0.32	0.32	↑$0.01 (2.00%)	0.29	0.35	371.46K
2023-10-13	0.35	0.32	↓$0.03 (-9.14%)	0.30	0.35	150.84K
2023-10-12	0.36	0.35	↓$0.01 (-1.69%)	0.33	0.36	181.29K
2023-10-11	0.36	0.36	↓$0.00 (-0.39%)	0.33	0.36	33.61K
2023-10-10	0.33	0.36	↑$0.03 (7.49%)	0.33	0.36	131.17K
2023-10-09	0.33	0.33	↑$0.00 (0.72%)	0.33	0.36	29K
2023-10-06	0.32	0.35	↑$0.04 (11.43%)	0.32	0.35	280.54K
2023-10-05	0.34	0.32	↓$0.02 (-6.13%)	0.31	0.35	266.63K
2023-10-04	0.32	0.32	↑$0.00 (1.47%)	0.30	0.33	127.62K
2023-10-03	0.31	0.32	↑$0.01 (3.03%)	0.29	0.34	355.83K
2023-10-02	0.34	0.30	↓$0.03 (-10.20%)	0.30	0.34	140.07K
2023-09-29	0.37	0.33	↓$0.04 (-10.00%)	0.31	0.37	356.76K
2023-09-28	0.36	0.35	↓$0.01 (-1.66%)	0.34	0.38	235.15K
2023-09-27	0.37	0.34	↓$0.03 (-6.83%)	0.34	0.40	178.52K
2023-09-26	0.37	0.35	↓$0.02 (-4.71%)	0.34	0.37	187.77K
2023-09-25	0.31	0.38	↑$0.07 (22.95%)	0.30	0.39	688.66K
2023-09-22	0.34	0.29	↓$0.05 (-14.96%)	0.29	0.34	418.31K
2023-09-21	0.33	0.32	↓$0.01 (-3.52%)	0.32	0.34	407.11K
2023-09-20	0.36	0.34	↓$0.02 (-4.72%)	0.31	0.36	811.55K
2023-09-19	0.36	0.34	↓$0.02 (-6.92%)	0.33	0.37	207.58K
2023-09-18	0.39	0.35	↓$0.04 (-10.26%)	0.35	0.40	250.63K