EMXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.08	20.08	20.08	20.08	20.08	-0.22%	11
Nov 12, 2026	20.12	20.12	20.12	20.12	20.12	-2.94%	10
Nov 11, 2026	20.73	20.73	20.73	20.73	20.73	2.56%	10
Nov 10, 2026	20.21	20.21	20.21	20.21	20.21	-0.54%	13
Nov 9, 2026	20.32	20.32	20.32	20.32	20.32	4.89%	10
Nov 6, 2026	19.38	19.38	19.38	19.38	19.38	3.61%	7
Nov 5, 2026	18.70	18.70	18.70	18.70	18.70	-7.24%	8
Nov 4, 2026	20.16	20.16	20.16	20.16	20.16	3.34%	7
Nov 3, 2026	19.51	19.51	19.51	19.51	19.51	-1.36%	6
Nov 2, 2026	19.78	19.78	19.78	19.78	19.77	0.77%	7
Oct 30, 2026	19.62	19.62	19.62	19.62	19.62	-3.83%	7
Oct 29, 2026	20.41	20.41	20.41	20.41	20.41	-1.52%	7
Oct 28, 2026	20.72	20.72	20.72	20.72	20.72	0.41%	17
Oct 27, 2026	20.64	20.64	20.64	20.64	20.64	1.14%	6
Oct 26, 2026	20.40	20.40	20.40	20.40	20.40	-1.04%	14
Oct 23, 2026	20.62	20.62	20.62	20.62	20.62	-0.08%	6
Oct 22, 2026	20.63	20.63	20.63	20.63	20.63	-4.76%	6
Oct 21, 2026	21.66	21.66	21.66	21.66	21.66	-0.25%	6
Oct 20, 2026	21.72	21.72	21.72	21.72	21.72	0.72%	6
Oct 19, 2026	21.56	21.56	21.56	21.56	21.56	0.03%	6
Oct 16, 2026	21.56	21.56	21.56	21.56	21.56	-2.69%	91
Oct 15, 2026	22.15	22.15	22.15	22.15	22.15	-0.39%	92
Oct 14, 2026	22.24	22.24	22.24	22.24	22.24	-2.75%	6
Oct 13, 2026	22.87	22.87	22.87	22.87	22.87	-0.12%	6
Oct 12, 2026	22.90	22.90	22.90	22.90	22.90	-0.13%	6
Oct 9, 2026	22.93	22.93	22.93	22.93	22.93	2.24%	7
Oct 8, 2026	22.42	22.42	22.42	22.42	22.42	-2.64%	16
Oct 7, 2026	23.03	23.03	23.03	23.03	23.03	-2.57%	10
Oct 6, 2026	23.64	23.64	23.64	23.64	23.64	0.01%	10
Oct 5, 2026	23.64	23.64	23.64	23.64	23.64	3.54%	10
Oct 2, 2026	22.83	22.83	22.83	22.83	22.83	1.62%	40
Oct 1, 2026	22.46	22.46	22.46	22.46	22.46	-0.89%	10
Sep 30, 2026	22.67	22.67	22.67	22.67	22.67	-1.03%	110
Sep 29, 2026	22.90	22.90	22.90	22.90	22.90	-0.35%	13
Sep 28, 2026	22.98	22.98	22.98	22.98	22.98	-1.57%	14
Sep 25, 2026	23.35	23.35	23.35	23.35	23.35	0.95%	10
Sep 24, 2026	23.13	23.13	23.13	23.13	23.13	-0.84%	14
Sep 23, 2026	23.60	23.60	23.32	23.32	23.32	-3.36%	110
Sep 22, 2026	24.14	24.14	24.14	24.14	24.13	-0.18%	111
Sep 21, 2026	23.97	24.18	23.97	24.18	24.18	3.84%	4,636
Sep 18, 2026	23.28	23.28	23.28	23.28	23.28	0.59%	10
Sep 17, 2026	23.15	23.15	23.15	23.15	23.15	2.53%	9
Sep 16, 2026	22.58	22.58	22.58	22.58	22.58	-0.24%	8
Sep 15, 2026	22.63	22.63	22.63	22.63	22.63	-1.38%	8
Sep 14, 2026	22.95	22.95	22.95	22.95	22.95	-2.43%	8
Sep 11, 2026	23.52	23.52	23.52	23.52	23.52	1.28%	25
Sep 10, 2026	23.22	23.22	23.22	23.22	23.22	-3.11%	10
Sep 9, 2026	23.97	23.97	23.97	23.97	23.97	-1.09%	8
Sep 8, 2026	24.23	24.23	24.23	24.23	24.23	-0.71%	12
Sep 4, 2026	24.40	24.40	24.40	24.40	24.40	1.29%	8