EEMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.29	23.63	23.08	23.53	23.53	0.03%	15,077
Jun 11, 2026	22.52	23.55	22.25	23.52	23.52	8.55%	21,094
Jun 10, 2026	22.10	22.40	21.67	21.67	21.67	-2.63%	9,830
Jun 9, 2026	23.00	23.06	21.70	22.26	22.26	0.13%	10,958
Jun 8, 2026	22.26	22.45	22.17	22.23	22.23	3.36%	7,017
Jun 5, 2026	22.81	22.81	21.47	21.50	21.50	-10.22%	25,547
Jun 4, 2026	23.78	24.05	23.51	23.95	23.95	-2.42%	14,095
Jun 3, 2026	24.94	24.94	24.43	24.55	24.54	-1.32%	51,850
Jun 2, 2026	24.60	24.87	24.60	24.87	24.87	0.38%	46,822
Jun 1, 2026	24.63	24.90	24.22	24.78	24.78	3.13%	46,141
May 29, 2026	24.02	24.18	23.93	24.03	24.03	-0.32%	30,498
May 28, 2026	23.47	24.22	23.45	24.11	24.11	1.79%	22,118
May 27, 2026	24.12	24.12	23.50	23.68	23.68	-0.40%	42,361
May 26, 2026	23.27	23.83	23.27	23.78	23.77	6.98%	18,261
May 22, 2026	22.44	22.48	22.22	22.22	22.22	-0.45%	14,166
May 21, 2026	21.93	22.41	21.91	22.32	22.32	2.52%	20,734
May 20, 2026	21.46	21.81	21.30	21.78	21.78	2.67%	12,165
May 19, 2026	21.01	21.53	20.59	21.21	21.21	-1.93%	21,020
May 18, 2026	21.60	21.67	21.39	21.63	21.63	0.12%	9,649
May 15, 2026	21.79	21.79	21.39	21.60	21.60	-5.78%	14,974
May 14, 2026	22.92	23.02	22.85	22.93	22.93	-0.10%	6,930
May 13, 2026	22.77	22.99	22.60	22.95	22.95	3.41%	10,264
May 12, 2026	22.30	22.46	21.72	22.19	22.19	-4.79%	19,328
May 11, 2026	23.30	23.45	23.25	23.31	23.31	1.38%	5,579
May 8, 2026	22.68	23.01	22.68	22.99	22.99	3.85%	8,841
May 7, 2026	22.56	22.62	22.14	22.14	22.14	-2.16%	5,643
May 6, 2026	22.48	22.63	22.26	22.63	22.63	4.73%	8,361
May 5, 2026	21.42	21.65	21.37	21.61	21.61	4.41%	11,653
May 4, 2026	20.66	21.08	20.66	20.70	20.70	0.81%	6,892
May 1, 2026	20.60	20.62	20.50	20.53	20.53	-0.38%	3,776
Apr 30, 2026	20.13	20.61	20.12	20.61	20.61	3.51%	1,420
Apr 29, 2026	20.13	20.13	19.89	19.91	19.91	-0.15%	3,090
Apr 28, 2026	19.82	19.94	19.82	19.94	19.94	-1.05%	340
Apr 27, 2026	20.20	20.20	20.13	20.15	20.15	-0.07%	5,043
Apr 24, 2026	20.04	20.20	19.99	20.17	20.17	3.05%	3,925
Apr 23, 2026	19.89	19.96	19.57	19.57	19.57	-3.00%	2,597
Apr 22, 2026	20.17	20.17	20.17	20.17	20.17	3.74%	80
Apr 21, 2026	19.81	19.81	19.45	19.45	19.45	-1.86%	2,512
Apr 20, 2026	19.86	19.86	19.74	19.82	19.82	-0.92%	1,243
Apr 17, 2026	20.04	20.04	19.94	20.00	20.00	2.04%	1,106
Apr 16, 2026	19.37	19.69	19.37	19.60	19.60	1.27%	5,950
Apr 15, 2026	19.36	19.36	19.28	19.36	19.35	-0.83%	2,266
Apr 14, 2026	19.18	19.54	19.18	19.52	19.52	1.83%	9,760
Apr 13, 2026	18.74	19.25	18.74	19.17	19.17	1.63%	8,609
Apr 10, 2026	18.94	18.94	18.83	18.86	18.86	0.28%	3,261
Apr 9, 2026	18.50	18.84	18.44	18.81	18.81	0.19%	3,921
Apr 8, 2026	19.02	19.02	18.63	18.77	18.77	8.19%	2,419
Apr 7, 2026	16.97	17.35	16.97	17.35	17.35	0.62%	1,320
Apr 6, 2026	17.22	17.24	17.19	17.24	17.24	1.73%	474
Apr 2, 2026	16.43	16.95	16.43	16.95	16.95	-1.74%	1,385