(EMCB)
NASDAQ: EMCB
· Real-Time Price · USD
67.01
0.17 (0.25%)
At close: Sep 12, 2025, 3:55 PM
67.09
0.12%
After-hours: Sep 12, 2025, 04:10 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 66.55 | 66.99 | 66.55 | 66.84 | 66.84 | 0.12% | 3,647 |
| Sep 10, 2025 | 66.99 | 67.51 | 66.61 | 66.76 | 66.76 | 0.07% | 9,439 |
| Sep 9, 2025 | 66.41 | 66.85 | 66.41 | 66.71 | 66.71 | 0.24% | 7,861 |
| Sep 8, 2025 | 67.34 | 67.34 | 66.45 | 66.55 | 66.55 | 0.02% | 6,549 |
| Sep 5, 2025 | 66.54 | 67.37 | 66.41 | 66.54 | 66.54 | 0.30% | 11,257 |
| Sep 4, 2025 | 66.34 | 66.45 | 66.29 | 66.34 | 66.34 | 0.12% | 1,832 |
| Sep 3, 2025 | 66.31 | 66.34 | 66.24 | 66.26 | 66.26 | -0.06% | 8,700 |
| Sep 2, 2025 | 66.27 | 66.38 | 66.09 | 66.30 | 66.30 | -0.21% | 4,439 |
| Aug 29, 2025 | 66.35 | 67.38 | 66.26 | 66.44 | 66.44 | 0.00% | 131,300 |
| Aug 28, 2025 | 66.49 | 66.49 | 66.27 | 66.44 | 66.44 | 0.17% | 3,300 |
| Aug 27, 2025 | 66.04 | 66.44 | 66.04 | 66.33 | 66.33 | -0.12% | 4,027 |
| Aug 26, 2025 | 66.89 | 67.29 | 66.32 | 66.41 | 66.41 | -0.26% | 6,125 |
| Aug 25, 2025 | 66.63 | 66.68 | 66.55 | 66.58 | 66.27 | 0.02% | 2,312 |
| Aug 22, 2025 | 66.47 | 66.62 | 66.47 | 66.57 | 66.27 | 0.08% | 2,500 |
| Aug 21, 2025 | 66.47 | 66.58 | 66.31 | 66.52 | 66.22 | 0.15% | 7,800 |
| Aug 20, 2025 | 66.34 | 66.47 | 66.34 | 66.42 | 66.11 | -0.32% | 3,326 |
| Aug 19, 2025 | 66.47 | 66.72 | 66.44 | 66.63 | 66.33 | -0.13% | 4,615 |
| Aug 18, 2025 | 66.45 | 66.81 | 66.37 | 66.72 | 66.42 | 0.00% | 8,600 |
| Aug 15, 2025 | 66.56 | 66.80 | 66.47 | 66.72 | 66.41 | 0.01% | 3,500 |
| Aug 14, 2025 | 66.75 | 66.76 | 66.59 | 66.71 | 66.40 | 0.03% | 6,343 |