Enthusiast Gaming Holdings Inc. - EGLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2023	0.23	0.23	0.23	0.24	0.23	84,937
November 24, 2023	0.25	0.24	0.24	0.26	0.24	22,578
November 22, 2023	0.25	0.24	0.24	0.25	0.24	26,666
November 21, 2023	0.26	0.24	0.24	0.27	0.24	34,800
November 20, 2023	0.26	0.26	0.26	0.28	0.25	93,636
November 17, 2023	0.27	0.27	0.27	0.28	0.26	38,506
November 16, 2023	0.3	0.28	0.28	0.3	0.26	27,665
November 15, 2023	0.29	0.28	0.28	0.29	0.25	265,280
November 14, 2023	0.31	0.28	0.28	0.31	0.25	238,724
November 13, 2023	0.28	0.32	0.32	0.32	0.28	29,200
November 10, 2023	0.29	0.33	0.33	0.33	0.27	126,340
November 09, 2023	0.27	0.27	0.27	0.29	0.24	130,353
November 08, 2023	0.24	0.27	0.27	0.3	0.24	62,100
November 07, 2023	0.26	0.28	0.28	0.29	0.26	170,004
November 06, 2023	0.25	0.27	0.27	0.28	0.25	60,763
November 03, 2023	0.25	0.27	0.27	0.28	0.25	87,203
November 02, 2023	0.27	0.27	0.27	0.28	0.24	133,086
November 01, 2023	0.25	0.27	0.27	0.29	0.24	157,891
October 31, 2023	0.25	0.26	0.26	0.29	0.2	307,859
October 30, 2023	0.27	0.28	0.28	0.29	0.25	362,102
October 27, 2023	0.29	0.25	0.25	0.32	0.25	220,126
October 26, 2023	0.26	0.28	0.28	0.29	0.26	265,746
October 25, 2023	0.26	0.28	0.28	0.28	0.23	276,078
October 24, 2023	0.24	0.27	0.27	0.28	0.24	337,409
October 23, 2023	0.27	0.24	0.24	0.3	0.23	1.64M
October 20, 2023	0.32	0.31	0.31	0.34	0.31	139,258
October 19, 2023	0.33	0.34	0.34	0.34	0.31	67,638
October 18, 2023	0.34	0.31	0.31	0.34	0.31	183,183
October 17, 2023	0.32	0.34	0.34	0.35	0.32	265,242
October 16, 2023	0.32	0.32	0.32	0.35	0.29	371,456
October 13, 2023	0.35	0.32	0.32	0.35	0.3	150,835
October 12, 2023	0.36	0.35	0.35	0.36	0.33	181,292
October 11, 2023	0.36	0.36	0.36	0.36	0.33	33,607
October 10, 2023	0.33	0.36	0.36	0.36	0.33	131,166
October 09, 2023	0.33	0.33	0.33	0.36	0.33	29,004
October 06, 2023	0.32	0.35	0.35	0.35	0.32	280,580
October 05, 2023	0.34	0.32	0.32	0.35	0.31	266,631
October 04, 2023	0.32	0.32	0.32	0.33	0.3	127,623
October 03, 2023	0.31	0.32	0.32	0.34	0.29	355,825
October 02, 2023	0.34	0.3	0.3	0.34	0.3	140,069
September 29, 2023	0.37	0.33	0.33	0.37	0.31	356,760
September 28, 2023	0.36	0.35	0.35	0.38	0.34	235,149
September 27, 2023	0.37	0.34	0.34	0.4	0.34	178,539
September 26, 2023	0.37	0.35	0.35	0.37	0.34	187,770
September 25, 2023	0.31	0.38	0.38	0.39	0.3	688,683
September 22, 2023	0.34	0.29	0.29	0.34	0.29	418,311
September 21, 2023	0.33	0.32	0.32	0.34	0.32	407,108
September 20, 2023	0.36	0.34	0.34	0.36	0.31	811,552
September 19, 2023	0.36	0.34	0.34	0.37	0.33	207,608
September 18, 2023	0.39	0.35	0.35	0.4	0.35	250,682
September 15, 2023	0.38	0.39	0.39	0.4	0.37	74,724
September 14, 2023	0.39	0.39	0.39	0.39	0.38	31,120
September 13, 2023	0.4	0.4	0.4	0.42	0.39	77,470
September 12, 2023	0.41	0.41	0.41	0.41	0.4	40,104
September 11, 2023	0.39	0.42	0.42	0.42	0.38	142,595
September 08, 2023	0.39	0.41	0.41	0.41	0.39	41,177
September 07, 2023	0.39	0.4	0.4	0.4	0.37	544,100
September 06, 2023	0.38	0.39	0.39	0.41	0.37	430,950
September 05, 2023	0.42	0.38	0.38	0.43	0.38	94,733
September 01, 2023	0.41	0.41	0.41	0.42	0.4	100,392

Enthusiast Gaming Holdings Inc. (EGLX) NASDAQ