EEMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.20	22.30	22.17	22.30	22.30	0.06%	1,473
Sep 17, 2026	22.20	22.33	22.20	22.28	22.28	2.74%	1,995
Sep 16, 2026	21.99	22.13	21.52	21.69	21.69	0.01%	27,022
Sep 15, 2026	21.80	21.80	21.65	21.69	21.69	-0.24%	5,874
Sep 14, 2026	21.73	21.86	21.56	21.74	21.74	-4.88%	16,312
Sep 11, 2026	23.02	23.02	22.81	22.85	22.85	1.62%	2,076
Sep 10, 2026	22.70	22.70	22.46	22.49	22.49	-3.32%	3,659
Sep 9, 2026	23.28	23.31	23.14	23.26	23.26	0.48%	203,480
Sep 8, 2026	23.23	23.28	23.12	23.15	23.15	1.32%	6,678
Sep 4, 2026	22.60	22.85	22.58	22.85	22.85	2.69%	3,394
Sep 3, 2026	22.10	22.25	22.10	22.25	22.25	0.74%	2,464
Sep 2, 2026	21.97	22.12	21.95	22.09	22.09	0.77%	35,475
Sep 1, 2026	22.19	22.20	21.82	21.92	21.92	-1.19%	25,268
Aug 31, 2026	22.27	22.27	22.12	22.18	22.18	-0.27%	54,293
Aug 28, 2026	22.55	22.55	22.16	22.24	22.24	-0.86%	3,085
Aug 27, 2026	22.49	22.51	22.35	22.43	22.43	0.96%	93,813
Aug 26, 2026	22.34	22.38	22.16	22.22	22.22	0.50%	45,745
Aug 25, 2026	22.07	22.23	21.96	22.11	22.11	1.95%	109,237
Aug 24, 2026	21.86	21.86	21.57	21.69	21.69	-2.25%	15,960
Aug 21, 2026	22.21	22.32	22.11	22.19	22.19	1.12%	12,788
Aug 20, 2026	22.00	22.00	21.88	21.94	21.94	1.62%	3,669
Aug 19, 2026	21.95	21.95	21.55	21.59	21.59	0.80%	240,097
Aug 18, 2026	21.83	21.83	21.40	21.42	21.42	-5.48%	59,501
Aug 17, 2026	22.59	23.04	22.59	22.66	22.66	2.53%	13,449
Aug 14, 2026	22.17	22.31	22.02	22.10	22.10	0.28%	9,367
Aug 13, 2026	21.84	22.18	21.84	22.04	22.04	1.74%	24,074
Aug 12, 2026	21.62	21.73	21.62	21.66	21.66	3.51%	7,449
Aug 11, 2026	20.89	21.18	20.84	20.93	20.93	0.77%	13,458
Aug 10, 2026	20.82	20.82	20.66	20.77	20.77	-0.58%	22,048
Aug 7, 2026	20.98	20.99	20.68	20.89	20.89	1.15%	7,380
Aug 6, 2026	20.62	21.03	20.58	20.65	20.65	-2.59%	3,795
Aug 5, 2026	21.23	21.34	21.12	21.20	21.20	0.28%	57,406
Aug 4, 2026	21.00	21.29	20.90	21.14	21.14	5.12%	31,504
Aug 3, 2026	19.65	20.18	19.65	20.11	20.11	1.36%	5,333
Jul 31, 2026	20.53	20.53	19.83	19.84	19.84	-0.40%	21,945
Jul 30, 2026	19.32	19.92	19.17	19.92	19.92	6.57%	61,020
Jul 29, 2026	18.99	19.39	18.60	18.69	18.69	-3.85%	12,382
Jul 28, 2026	19.21	19.60	19.11	19.44	19.44	-4.85%	16,901
Jul 27, 2026	20.75	20.75	20.15	20.43	20.43	-0.39%	4,055
Jul 24, 2026	20.63	20.80	20.51	20.51	20.51	-4.20%	3,177
Jul 23, 2026	21.30	21.45	21.30	21.41	21.41	-0.65%	4,854
Jul 22, 2026	21.47	21.63	21.47	21.55	21.55	0.98%	7,279
Jul 21, 2026	21.06	21.53	21.06	21.34	21.34	4.87%	6,684
Jul 20, 2026	20.66	20.66	20.35	20.35	20.35	-0.75%	4,486
Jul 17, 2026	19.92	20.75	19.92	20.50	20.50	-1.05%	7,847
Jul 16, 2026	21.04	21.04	20.60	20.72	20.72	-4.15%	9,529
Jul 15, 2026	21.80	21.92	21.16	21.62	21.62	-1.33%	66,271
Jul 14, 2026	21.80	21.91	21.61	21.91	21.91	3.79%	6,863
Jul 13, 2026	21.39	21.44	21.08	21.11	21.11	-6.80%	12,054
Jul 10, 2026	22.34	22.70	22.34	22.65	22.65	0.09%	7,361