EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.08	12.08	11.93	12.05	12.05	-0.12%	34,984
Nov 28, 2025	11.91	12.06	11.91	12.06	12.06	0.57%	4,496
Nov 26, 2025	12.12	12.12	11.93	11.99	11.99	-1.95%	13,783
Nov 25, 2025	12.50	12.50	12.14	12.23	12.23	-2.30%	12,734
Nov 24, 2025	12.36	12.52	12.36	12.52	12.52	0.61%	5,614
Nov 21, 2025	12.88	12.88	12.33	12.44	12.44	-3.07%	50,235
Nov 20, 2025	12.55	12.84	12.55	12.84	12.84	1.37%	47,848
Nov 19, 2025	12.60	12.72	12.57	12.67	12.66	0.52%	2,563
Nov 18, 2025	12.72	13.01	12.50	12.60	12.60	0.50%	16,737
Nov 17, 2025	12.63	12.63	12.33	12.54	12.54	1.76%	25,706
Nov 14, 2025	12.35	12.35	12.31	12.32	12.32	0.71%	10,934
Nov 13, 2025	12.09	12.23	12.08	12.23	12.23	0.51%	1,212
Nov 12, 2025	12.17	12.17	12.15	12.17	12.17	-0.58%	1,300
Nov 11, 2025	12.17	12.28	12.17	12.24	12.24	-0.55%	14,938
Nov 10, 2025	12.19	12.40	12.19	12.31	12.31	-	14,668
Nov 7, 2025	12.59	12.59	12.31	12.31	12.31	-1.40%	7,811
Nov 6, 2025	12.47	12.55	12.41	12.49	12.48	2.24%	12,383
Nov 5, 2025	12.20	12.21	12.07	12.21	12.21	-0.88%	36,035
Nov 4, 2025	12.34	12.41	12.28	12.32	12.32	0.33%	17,380
Nov 3, 2025	12.39	12.39	12.28	12.28	12.28	0.16%	2,197
Oct 31, 2025	12.48	12.48	12.26	12.26	12.26	0.18%	1,580
Oct 30, 2025	12.08	12.24	12.08	12.24	12.24	2.32%	10,389
Oct 29, 2025	11.84	11.98	11.82	11.96	11.96	2.48%	1,577
Oct 28, 2025	11.60	11.67	11.60	11.67	11.67	0.45%	13,944
Oct 27, 2025	11.64	11.67	11.62	11.62	11.62	-0.95%	768
Oct 24, 2025	11.63	11.73	11.63	11.73	11.73	0.71%	2,021
Oct 23, 2025	11.64	11.71	11.64	11.65	11.65	-0.06%	628
Oct 22, 2025	11.57	11.66	11.57	11.66	11.66	0.38%	4,330
Oct 21, 2025	11.58	11.61	11.58	11.61	11.61	-0.21%	677
Oct 20, 2025	11.62	11.65	11.61	11.64	11.64	0.09%	1,451
Oct 17, 2025	11.66	11.67	11.61	11.63	11.63	-0.51%	6,857
Oct 16, 2025	11.56	11.70	11.56	11.69	11.69	1.19%	889
Oct 15, 2025	11.44	11.55	11.44	11.55	11.55	-0.10%	510
Oct 14, 2025	11.63	11.65	11.55	11.56	11.56	-2.13%	2,501
Oct 13, 2025	11.98	12.10	11.81	11.81	11.81	-2.97%	8,306
Oct 10, 2025	11.95	12.17	11.92	12.17	12.17	1.85%	881
Oct 9, 2025	11.89	11.95	11.89	11.95	11.95	1.31%	482
Oct 8, 2025	11.81	11.83	11.76	11.80	11.80	-0.72%	5,294
Oct 7, 2025	11.75	11.88	11.75	11.88	11.88	1.28%	4,671
Oct 6, 2025	11.57	11.73	11.57	11.73	11.73	1.47%	3,592
Oct 3, 2025	11.54	11.57	11.54	11.56	11.56	-0.20%	625
Oct 2, 2025	11.64	11.70	11.58	11.58	11.58	-0.01%	7,839
Oct 1, 2025	11.65	11.69	11.58	11.58	11.58	0.16%	12,315
Sep 30, 2025	11.58	11.61	11.57	11.57	11.57	-	14,142
Sep 29, 2025	11.60	11.71	11.57	11.57	11.56	-0.24%	2,149
Sep 26, 2025	11.78	11.78	11.59	11.59	11.59	-1.11%	665
Sep 25, 2025	12.10	12.10	11.67	11.72	11.72	1.16%	24,709
Sep 24, 2025	11.59	11.59	11.59	11.59	11.59	-1.25%	130
Sep 23, 2025	11.79	11.79	11.74	11.74	11.62	-0.69%	881
Sep 22, 2025	11.80	11.82	11.80	11.82	11.70	0.96%	521