Embrace Change Acquisitio... (EMCG)
NASDAQ: EMCG
· Real-Time Price · USD
11.00
-0.50 (-4.35%)
At close: Aug 20, 2025, 3:59 PM
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0 |
| Sep 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.96% | 114 |
| Sep 2, 2025 | 11.31 | 11.51 | 11.30 | 11.51 | 11.51 | 0.09% | 686 |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Aug 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.95% | 7,448 |
| Aug 21, 2025 | 10.91 | 11.85 | 10.91 | 11.85 | 11.85 | 7.73% | 3,989 |
| Aug 20, 2025 | 12.03 | 12.10 | 11.00 | 11.00 | 11.00 | -9.84% | 5,029 |
| Aug 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 100 |
| Aug 18, 2025 | 12.41 | 12.41 | 12.20 | 12.20 | 12.20 | 1.24% | 700 |
| Aug 15, 2025 | 12.59 | 12.99 | 12.05 | 12.05 | 12.05 | -6.95% | 2,620 |
| 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 |