Emerge EMPWR Sustainable ... (EMZA)
CBOE: EMZA
· Real-Time Price · USD
26.27
-0.11 (-0.41%)
At close: Jun 17, 2025, 3:41 PM
EMZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.33 | 26.27 | 26.27 | 26.27 | 26.27 | -0.57% | 0 |
| Jun 29, 2023 | 26.33 | 26.42 | 26.33 | 26.42 | 26.42 | 0.34% | 142 |
| Jun 28, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.04% | 0 |
| Jun 27, 2023 | 26.36 | 26.36 | 26.22 | 26.34 | 26.34 | 0.77% | 1,000 |
| Jun 26, 2023 | 26.27 | 26.27 | 26.14 | 26.14 | 26.14 | -0.42% | 100 |
| Jun 23, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.64% | 0 |
| Jun 22, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.46% | 0 |
| Jun 21, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | 0 |
| Jun 20, 2023 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.79% | 101 |
| Jun 16, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.04% | 0 |
| Jun 15, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.25% | 0 |
| Jun 14, 2023 | 26.41 | 26.41 | 26.35 | 26.35 | 26.35 | -0.15% | 211 |
| Jun 13, 2023 | 26.46 | 26.46 | 26.32 | 26.39 | 26.39 | 0.61% | 4,396 |
| Jun 12, 2023 | 26.29 | 26.29 | 26.23 | 26.23 | 26.23 | 0.54% | 100 |
| Jun 9, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.04% | 0 |
| Jun 8, 2023 | 26.13 | 26.13 | 26.10 | 26.10 | 26.10 | 0.42% | 100 |
| Jun 7, 2023 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | -0.69% | 1,000 |
| Jun 6, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.23% | 0 |
| Jun 5, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.66% | 2 |
| May 23, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.37% | 0 |