Emerge EMPWR Sustainable ... (EMCH)
CBOE: EMCH
· Real-Time Price · USD
26.51
1.41 (5.62%)
At close: Jul 07, 2023, 3:40 PM
EMCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.53% | 0 |
| Jul 6, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.06% | 0 |
| Jul 5, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.00% | 0 |
| Jul 3, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.79% | 9 |
| Jun 30, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.49% | 0 |
| Jun 29, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.04% | 0 |
| Jun 28, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.04% | 0 |
| Jun 27, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.64% | 9 |
| Jun 26, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.57% | 0 |
| Jun 23, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.93% | 0 |
| Jun 22, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.41% | 0 |
| Jun 21, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.15% | 2 |
| Jun 20, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.54% | 0 |
| Jun 16, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.18% | 27 |
| Jun 15, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.85% | 0 |
| Jun 14, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.70% | 4 |
| Jun 13, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.71% | 2 |
| Jun 12, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.41% | 0 |
| Jun 9, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.64% | 0 |
| Jun 8, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.80% | 0 |