(EMOT)
undefined: EMOT
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 0.09% | 135 |
| Aug 15, 2025 | 23.31 | 23.31 | 23.29 | 23.29 | 23.29 | -0.60% | 2,100 |
| Aug 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.51% | 100 |
| Aug 13, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.55 | 0.86% | 1,749 |
| Aug 12, 2025 | 23.22 | 23.35 | 23.22 | 23.35 | 23.35 | 1.04% | 2,300 |
| Aug 11, 2025 | 23.25 | 23.25 | 23.11 | 23.11 | 23.11 | -0.30% | 219 |
| Aug 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.65% | 100 |
| Aug 7, 2025 | 23.28 | 23.28 | 23.02 | 23.03 | 23.03 | -0.73% | 1,200 |
| Aug 6, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.20 | 0.74% | 500 |
| Aug 5, 2025 | 23.09 | 23.09 | 23.01 | 23.03 | 23.03 | -0.56% | 9,044 |
| Aug 4, 2025 | 23.05 | 23.16 | 23.05 | 23.16 | 23.16 | 2.07% | 2,400 |
| Aug 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.66% | 100 |
| Jul 31, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.34% | 300 |
| Jul 30, 2025 | 23.28 | 23.28 | 23.09 | 23.15 | 23.15 | -0.47% | 2,300 |
| Jul 29, 2025 | 23.26 | 23.26 | 23.20 | 23.26 | 23.26 | 0.04% | 6,823 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.23 | 23.25 | 23.25 | -0.04% | 2,800 |
| Jul 25, 2025 | 23.21 | 23.28 | 23.21 | 23.26 | 23.26 | 0.35% | 3,900 |
| Jul 24, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 0.13% | 400 |
| Jul 23, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 0.30% | 221 |
| Jul 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.04% | 100 |