(EMCB)
NASDAQ: EMCB
· Real-Time Price · USD
66.64
-0.06 (-0.10%)
At close: Aug 15, 2025, 3:59 PM
66.72
0.12%
After-hours: Aug 15, 2025, 04:10 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.56 | 66.80 | 66.46 | 66.72 | 66.72 | 0.01% | 3,451 |
| Aug 14, 2025 | 66.75 | 66.76 | 66.59 | 66.71 | 66.71 | 0.03% | 6,343 |
| Aug 13, 2025 | 66.53 | 66.69 | 66.50 | 66.69 | 66.69 | 0.23% | 4,500 |
| Aug 12, 2025 | 66.39 | 66.61 | 66.39 | 66.54 | 66.54 | -0.02% | 3,918 |
| Aug 11, 2025 | 66.65 | 66.65 | 66.25 | 66.55 | 66.55 | 0.06% | 3,548 |
| Aug 8, 2025 | 66.21 | 70.07 | 66.21 | 66.51 | 66.51 | 0.06% | 6,500 |
| Aug 7, 2025 | 66.53 | 66.77 | 66.19 | 66.47 | 66.47 | 0.35% | 10,400 |
| Aug 6, 2025 | 66.10 | 66.28 | 66.10 | 66.24 | 66.24 | 0.03% | 2,100 |
| Aug 5, 2025 | 66.06 | 66.32 | 65.97 | 66.22 | 66.22 | -0.11% | 3,714 |
| Aug 4, 2025 | 66.91 | 66.91 | 66.10 | 66.29 | 66.29 | 0.33% | 2,600 |
| Aug 1, 2025 | 65.95 | 66.11 | 65.80 | 66.07 | 66.07 | 0.02% | 2,100 |
| Jul 31, 2025 | 66.24 | 66.24 | 66.06 | 66.06 | 66.06 | -0.20% | 4,100 |
| Jul 30, 2025 | 66.27 | 66.29 | 66.13 | 66.19 | 66.19 | -0.12% | 2,270 |
| Jul 29, 2025 | 66.29 | 66.34 | 65.96 | 66.27 | 66.27 | 0.21% | 3,800 |
| Jul 28, 2025 | 66.10 | 66.13 | 66.04 | 66.13 | 66.13 | -0.42% | 2,900 |
| Jul 25, 2025 | 66.24 | 66.49 | 66.24 | 66.41 | 66.10 | 0.29% | 2,131 |
| Jul 24, 2025 | 66.21 | 66.37 | 66.21 | 66.22 | 65.92 | -0.15% | 3,900 |
| Jul 23, 2025 | 66.14 | 66.44 | 65.88 | 66.32 | 66.01 | -0.02% | 5,739 |
| Jul 22, 2025 | 66.28 | 66.33 | 66.28 | 66.33 | 66.02 | 0.21% | 1,200 |
| Jul 21, 2025 | 66.32 | 66.78 | 66.19 | 66.19 | 65.88 | 0.15% | 1,402 |