Emerge EMPWR Sustainable ... (EMCA)
CBOE: EMCA
· Real-Time Price · USD
25.60
-0.03 (-0.10%)
At close: Jun 12, 2025, 3:41 PM
EMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 26.03 | 25.60 | 25.60 | 25.60 | 25.60 | -1.99% | 59 |
| Jul 3, 2023 | 26.03 | 26.12 | 26.03 | 26.12 | 26.12 | 0.19% | 230 |
| Jun 30, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.01% | 0 |
| Jun 29, 2023 | 25.75 | 25.81 | 25.75 | 25.81 | 25.81 | 1.06% | 385 |
| Jun 28, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.27% | 0 |
| Jun 27, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.11% | 0 |
| Jun 26, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.28% | 0 |
| Jun 23, 2023 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | -0.86% | 501 |
| Jun 22, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.62% | 1 |
| Jun 21, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.54% | 1 |
| Jun 20, 2023 | 25.87 | 25.87 | 25.78 | 25.78 | 25.78 | -1.15% | 1,156 |
| Jun 16, 2023 | 26.23 | 26.23 | 26.08 | 26.08 | 26.08 | -0.15% | 230 |
| Jun 15, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.63% | 2 |
| Jun 14, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% | 2 |
| Jun 13, 2023 | 25.28 | 25.72 | 25.28 | 25.72 | 25.72 | 1.10% | 211 |
| Jun 12, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.83% | 1 |
| Jun 9, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% | 0 |
| Jun 8, 2023 | 25.19 | 25.26 | 25.19 | 25.26 | 25.26 | 0.12% | 201 |
| Jun 7, 2023 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | 1.33% | 169 |
| Jun 6, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.18% | 73 |