EG Acquisition Corp. - EGGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2023	9.9	11.98	11.98	12	10.7	5,383
December 26, 2023	10.6	10.3	10.3	10.6	9.74	2,057
December 22, 2023	10.62	10.77	10.77	10.77	10.62	4,053
December 21, 2023	10.1	11.25	11.25	11.25	9.61	19,917
December 20, 2023	10.45	9.86	9.86	10.45	9.35	28,182
December 19, 2023	9.94	9.9	9.9	10.38	9.4	139,877
December 18, 2023	10.8	10.8	10.8	11.88	10.41	24,515
December 15, 2023	12.72	10.81	10.81	14.55	10.29	35,565
December 14, 2023	10.9	10.85	10.85	10.92	10.85	21,761
December 13, 2023	10.85	10.92	10.92	11.07	10.7	19,982
December 12, 2023	10.88	10.73	10.73	11.23	10.72	34,140
December 11, 2023	10.72	10.72	10.72	10.72	10.72	27,300
December 08, 2023	10.74	10.72	10.72	10.74	10.72	511
December 07, 2023	10.73	10.87	10.87	11.47	10.73	7,242
December 06, 2023	10.55	10.68	10.68	10.79	10.55	58,459
December 05, 2023	10.85	10.82	10.82	11.01	10.5	9,090
December 04, 2023	10.5	10.9	10.9	10.9	10.17	2,860
December 01, 2023	10.43	10.92	10.92	11.12	10.43	5,684
November 30, 2023	10.65	10.68	10.68	10.7	10.65	40,665
November 29, 2023	10.9	10.75	10.75	11.44	10.67	22,613
November 28, 2023	10.79	10.85	10.85	11.48	10.65	29,249
November 27, 2023	10.69	10.68	10.68	11.54	10.65	21,935
November 24, 2023	10.74	10.69	10.69	11.4	10.65	8,746
November 22, 2023	10.66	10.66	10.66	10.66	10.66	0
November 21, 2023	10.66	10.65	10.66	10.66	10.64	452
November 20, 2023	10.81	10.65	10.65	10.81	10.64	2,035
November 17, 2023	11.72	10.64	10.64	11.72	10.64	10,354
November 16, 2023	10.65	10.65	10.65	10.65	10.65	209
November 15, 2023	10.64	10.64	10.64	10.64	10.64	0
November 14, 2023	10.64	10.64	10.64	10.64	10.62	248,991
November 13, 2023	10.64	10.64	10.64	10.64	10.64	11,448
November 10, 2023	10.65	10.64	10.64	10.65	10.64	100,330
November 09, 2023	10.66	10.66	10.66	10.66	10.66	0
November 08, 2023	10.66	10.66	10.66	10.66	10.66	0
November 07, 2023	10.66	10.66	10.66	10.66	10.66	0
November 06, 2023	10.62	10.66	10.66	11.42	10.62	3,499
November 03, 2023	10.66	10.66	10.66	10.66	10.66	0
November 02, 2023	10.66	10.66	10.66	10.66	10.62	10,671
November 01, 2023	10.66	10.66	10.66	10.66	10.63	10,680
October 31, 2023	10.62	10.62	10.62	10.62	10.62	0
October 30, 2023	10.62	10.62	10.62	10.62	10.62	344
October 27, 2023	10.62	10.62	10.62	10.63	10.62	60,020
October 26, 2023	10.66	10.62	10.62	10.66	10.62	22,445
October 25, 2023	10.61	10.62	10.62	10.66	10.61	1,772
October 24, 2023	10.67	10.62	10.62	10.67	10.62	1,639
October 23, 2023	10.67	10.64	10.64	10.68	10.64	21,852
October 20, 2023	10.66	10.66	10.66	10.66	10.66	0
October 19, 2023	10.66	10.66	10.66	10.66	10.66	0
October 18, 2023	10.69	10.66	10.66	10.69	10.63	17,236
October 17, 2023	10.89	10.69	10.69	11.08	10.6	67,624
October 16, 2023	10.65	10.65	10.65	10.65	10.65	0
October 13, 2023	10.6	10.65	10.65	11.59	10.6	17,927
October 12, 2023	10.61	10.57	10.57	10.65	10.57	330,951
October 11, 2023	10.61	10.65	10.65	10.65	10.61	17,717
October 10, 2023	11.35	10.65	10.65	11.45	10.54	68,802
October 09, 2023	10.63	10.72	10.72	10.92	10.63	19,994
October 06, 2023	10.62	10.67	10.67	11.58	10.62	14,700
October 05, 2023	10.57	10.54	10.54	10.82	10.54	11,710
October 04, 2023	10.74	10.74	10.74	10.74	10.7	2,577
October 03, 2023	11.33	10.65	10.65	12.11	10.55	18,817

EG Acquisition Corp. (EGGF) NYSE