EEMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.53	18.63	18.53	18.62	18.62	-0.21%	1,096
Feb 26, 2026	18.65	18.66	18.62	18.66	18.66	-1.99%	1,010
Feb 25, 2026	19.06	19.06	18.96	19.03	19.03	0.54%	6,168
Feb 24, 2026	18.93	18.93	18.93	18.93	18.93	-0.53%	353
Feb 23, 2026	19.02	19.06	19.02	19.03	19.03	-0.40%	677
Feb 20, 2026	19.03	19.11	19.03	19.11	19.11	1.49%	933
Feb 19, 2026	18.77	18.89	18.75	18.83	18.83	-0.35%	983
Feb 18, 2026	18.85	18.99	18.85	18.89	18.89	0.72%	1,698
Feb 17, 2026	18.59	18.87	18.59	18.76	18.76	0.31%	15,738
Feb 13, 2026	18.59	18.74	18.59	18.70	18.70	0.05%	434
Feb 12, 2026	18.86	18.87	18.64	18.69	18.69	-0.90%	2,521
Feb 11, 2026	18.80	18.86	18.80	18.86	18.86	0.61%	1,469
Feb 10, 2026	18.75	18.84	18.73	18.75	18.74	-0.29%	4,118
Feb 9, 2026	18.59	18.80	18.59	18.80	18.80	0.96%	798
Feb 6, 2026	18.59	18.62	18.59	18.62	18.62	2.14%	445
Feb 5, 2026	18.26	18.28	18.23	18.23	18.23	-0.68%	502
Feb 4, 2026	18.57	18.57	18.36	18.36	18.35	-0.71%	217
Feb 3, 2026	18.49	18.49	18.49	18.49	18.49	0.22%	200
Feb 2, 2026	18.39	18.45	18.38	18.45	18.45	0.27%	2,130
Jan 30, 2026	18.41	18.45	18.40	18.40	18.39	-2.52%	4,226
Jan 29, 2026	18.82	18.87	18.75	18.87	18.87	-0.11%	4,234
Jan 28, 2026	18.81	18.89	18.81	18.89	18.89	0.51%	3,050
Jan 27, 2026	18.75	18.80	18.71	18.80	18.80	1.46%	4,662
Jan 26, 2026	18.47	18.61	18.47	18.52	18.52	-0.06%	15,439
Jan 23, 2026	18.54	18.54	18.54	18.54	18.54	0.58%	30
Jan 22, 2026	18.47	18.47	18.43	18.43	18.43	0.21%	830
Jan 21, 2026	18.37	18.39	18.37	18.39	18.39	0.67%	1,081
Jan 20, 2026	18.21	18.36	18.18	18.27	18.27	-0.69%	12,018
Jan 16, 2026	18.45	18.45	18.33	18.40	18.40	-0.79%	5,527
Jan 15, 2026	18.53	18.55	18.53	18.54	18.54	0.30%	942
Jan 14, 2026	18.39	18.49	18.39	18.49	18.49	-0.11%	1,516
Jan 13, 2026	18.49	18.67	18.41	18.51	18.51	0.06%	10,545
Jan 12, 2026	18.32	18.50	18.32	18.50	18.50	1.84%	1,784
Jan 9, 2026	18.14	18.17	18.13	18.17	18.17	0.55%	1,506
Jan 8, 2026	18.08	18.09	18.07	18.07	18.07	-0.02%	249
Jan 7, 2026	18.14	18.14	18.01	18.07	18.07	-0.64%	6,642
Jan 6, 2026	18.23	18.23	18.19	18.19	18.19	0.71%	357
Jan 5, 2026	17.96	18.06	17.94	18.06	18.06	0.80%	9,296
Jan 2, 2026	17.80	17.91	17.80	17.91	17.91	2.05%	2,334
Dec 31, 2025	17.55	17.55	17.55	17.55	17.55	-0.63%	84
Dec 30, 2025	17.67	17.67	17.67	17.67	17.67	0.23%	93
Dec 29, 2025	17.61	17.66	17.60	17.63	17.62	-0.70%	460
Dec 26, 2025	17.64	17.75	17.64	17.75	17.75	0.40%	1,401
Dec 24, 2025	17.67	17.68	17.67	17.68	17.68	0.36%	370
Dec 23, 2025	17.62	17.62	17.62	17.62	17.62	0.07%	81
Dec 22, 2025	17.55	17.61	17.55	17.60	17.60	-0.49%	1,689
Dec 19, 2025	17.69	17.69	17.68	17.69	17.59	1.18%	863
Dec 18, 2025	17.49	17.54	17.48	17.48	17.38	0.99%	679
Dec 17, 2025	17.48	17.48	17.31	17.31	17.21	-0.80%	1,860
Dec 16, 2025	17.49	17.49	17.35	17.45	17.35	-0.90%	3,628