Embrace Change Acquisitio... (EMCG)
11.98
0.12 (1.01%)
At close: Mar 19, 2025, 9:30 AM
EMCG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 11.86 | 11.98 | 11.85 | 11.98 | 0.01 | 0.08% | 534 |
| Mar 17, 2025 | 11.99 | 11.99 | 11.85 | 11.97 | 0.00 | 0.00% | 1,201 |
| Mar 14, 2025 | 11.97 | 11.99 | 11.93 | 11.97 | 0.00 | 0.00% | 39,000 |
| Mar 13, 2025 | 11.97 | 11.97 | 11.92 | 11.97 | 0.00 | 0.00% | 7,264 |
| Mar 12, 2025 | 11.86 | 11.97 | 11.85 | 11.97 | 0.01 | 0.08% | 2,301 |
| Mar 11, 2025 | 11.97 | 11.97 | 11.85 | 11.96 | 0.05 | 0.42% | 1,001 |
| Mar 10, 2025 | 11.95 | 11.95 | 11.91 | 11.91 | -0.03 | -0.25% | 5,501 |
| Mar 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | -0.03 | -0.25% | 600 |
| Mar 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 0.02 | 0.17% | 120 |
| Mar 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 35,000 |
| Mar 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 0.00 | 0.00% | 600 |
| Feb 28, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | 0.01 | 0.08% | 400 |
| Feb 27, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | -0.02 | -0.17% | 329 |
| Feb 26, 2025 | 11.95 | 11.96 | 11.95 | 11.96 | 0.01 | 0.08% | 82,700 |
| Feb 25, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | 0.02 | 0.17% | 11,200 |
| Feb 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 0.00 | 0.00% | 15,001 |
| Feb 20, 2025 | 11.92 | 11.93 | 11.92 | 11.93 | 0.03 | 0.25% | 33,027 |
| Feb 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08 | 0.68% | 8,220 |
| Feb 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 0.00 | 0.00% | 205 |
| Feb 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | -0.03 | -0.25% | 205 |
| Feb 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 0.16 | 1.37% | 110 |
| Feb 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | -0.15 | -1.27% | 148 |
| Feb 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 0.01 | 0.08% | 200 |
| Jan 27, 2025 | 11.88 | 11.96 | 11.71 | 11.83 | 0.13 | 1.11% | 10,963 |
| Jan 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 2 |
| Jan 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.02 | 0.17% | 306 |
| Jan 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.00 | 0.00% | 0 |