EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.17	11.37	11.17	11.36	11.36	0.81%	1,715
Jan 21, 2026	11.27	11.35	11.27	11.27	11.27	-1.70%	2,747
Jan 20, 2026	11.43	11.50	11.42	11.46	11.46	1.53%	1,875
Jan 16, 2026	11.31	11.33	11.27	11.29	11.29	0.08%	17,137
Jan 15, 2026	11.28	11.28	11.26	11.28	11.28	-1.18%	1,784
Jan 14, 2026	11.37	11.42	11.36	11.42	11.42	0.58%	4,162
Jan 13, 2026	11.35	11.44	11.34	11.35	11.35	-0.57%	4,039
Jan 12, 2026	11.53	11.53	11.38	11.42	11.42	-1.21%	12,571
Jan 9, 2026	11.57	11.68	11.54	11.56	11.56	-0.74%	3,472
Jan 8, 2026	11.69	11.69	11.57	11.64	11.64	-1.71%	1,274
Jan 7, 2026	11.79	11.84	11.79	11.84	11.84	1.40%	862
Jan 6, 2026	11.83	11.83	11.64	11.68	11.68	-2.10%	4,870
Jan 5, 2026	11.97	11.98	11.90	11.93	11.93	-0.95%	2,967
Jan 2, 2026	11.11	12.16	11.11	12.05	12.05	-1.28%	5,203
Dec 31, 2025	12.17	12.20	12.16	12.20	12.20	0.50%	5,562
Dec 30, 2025	12.10	12.14	12.08	12.14	12.14	0.53%	7,583
Dec 29, 2025	12.00	12.08	11.98	12.08	12.08	0.89%	4,234
Dec 26, 2025	11.97	12.00	11.95	11.97	11.97	-0.08%	15,170
Dec 24, 2025	12.19	12.19	11.98	11.98	11.98	-2.05%	7,718
Dec 23, 2025	12.22	12.25	12.22	12.23	12.11	0.51%	4,169
Dec 22, 2025	12.11	12.18	12.11	12.17	12.05	0.32%	5,528
Dec 19, 2025	12.10	12.14	12.10	12.13	12.01	0.49%	427
Dec 18, 2025	11.95	12.07	11.94	12.07	11.95	0.17%	870
Dec 17, 2025	12.06	12.06	12.03	12.05	11.93	-0.33%	1,177
Dec 16, 2025	12.03	12.09	11.98	12.09	11.97	1.04%	553
Dec 15, 2025	11.91	11.98	11.91	11.97	11.84	0.13%	4,163
Dec 12, 2025	11.85	11.95	11.85	11.95	11.83	0.67%	1,868
Dec 11, 2025	11.86	11.89	11.83	11.87	11.75	-0.91%	3,180
Dec 10, 2025	12.04	12.09	11.98	11.98	11.86	-0.83%	1,460
Dec 9, 2025	12.04	12.08	12.04	12.08	11.96	0.47%	4,350
Dec 8, 2025	11.97	12.02	11.94	12.02	11.90	1.05%	1,860
Dec 5, 2025	11.98	11.98	11.79	11.90	11.78	-1.01%	43,791
Dec 4, 2025	11.97	12.06	11.97	12.02	11.90	0.12%	3,628
Dec 3, 2025	12.19	12.19	11.96	12.01	11.88	-0.91%	4,540
Dec 2, 2025	12.09	12.15	12.07	12.12	11.99	0.56%	5,789
Dec 1, 2025	12.08	12.08	11.93	12.05	11.92	-0.12%	34,984
Nov 28, 2025	11.91	12.06	11.91	12.06	11.94	0.57%	4,496
Nov 26, 2025	12.12	12.12	11.93	11.99	11.87	-1.95%	13,783
Nov 25, 2025	12.50	12.50	12.14	12.23	12.11	-2.30%	12,734
Nov 24, 2025	12.36	12.52	12.36	12.52	12.39	0.61%	5,614
Nov 21, 2025	12.88	12.88	12.33	12.44	12.32	-3.07%	50,235
Nov 20, 2025	12.55	12.84	12.55	12.84	12.71	1.37%	47,848
Nov 19, 2025	12.60	12.72	12.57	12.67	12.54	0.52%	2,563
Nov 18, 2025	12.72	13.01	12.50	12.60	12.47	0.50%	16,737
Nov 17, 2025	12.63	12.63	12.33	12.54	12.41	1.76%	25,706
Nov 14, 2025	12.35	12.35	12.31	12.32	12.19	0.71%	10,934
Nov 13, 2025	12.09	12.23	12.08	12.23	12.11	0.51%	1,212
Nov 12, 2025	12.17	12.17	12.15	12.17	12.05	-0.58%	1,300
Nov 11, 2025	12.17	12.28	12.17	12.24	12.12	-0.55%	14,938
Nov 10, 2025	12.19	12.40	12.19	12.31	12.19	-	14,668