Embrace Change Acquisitio... (EMCG)
NASDAQ: EMCG
· Real-Time Price · USD
12.59
-0.36 (-2.78%)
At close: Aug 15, 2025, 2:45 PM
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.51 | 13.80 | 12.95 | 12.95 | 12.95 | -5.27% | 1,631 |
| Aug 13, 2025 | 12.99 | 14.40 | 12.59 | 13.67 | 13.67 | 2.47% | 8,700 |
| Aug 12, 2025 | 13.98 | 14.15 | 13.00 | 13.34 | 13.34 | -4.58% | 11,100 |
| Aug 11, 2025 | 13.41 | 14.07 | 12.75 | 13.98 | 13.98 | 0.22% | 9,000 |
| Aug 8, 2025 | 13.24 | 14.25 | 12.00 | 13.95 | 13.95 | 1.82% | 14,245 |
| Aug 7, 2025 | 12.50 | 13.70 | 12.45 | 13.70 | 13.70 | 13.41% | 6,900 |
| Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 101 |
| Aug 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 0 |
| Aug 4, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 0 |
| Aug 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 212 |
| Jul 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 3 |
| Jul 30, 2025 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | 0.17% | 212 |
| Jul 29, 2025 | 12.15 | 12.15 | 12.06 | 12.06 | 12.06 | -0.74% | 1,200 |
| Jul 28, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 1 |
| Jul 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0 |
| Jul 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 2 |
| Jul 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 1 |
| Jul 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 1 |
| Jul 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0 |
| Jul 18, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 0.00% | 1,001 |