Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.88	0.90	0.88	0.88	0.88	-1.12%	134,780
Jul 31, 2025	0.88	0.90	0.88	0.89	0.89	-0.56%	161,563
Jul 30, 2025	0.91	0.91	0.88	0.90	0.90	-0.56%	199,971
Jul 29, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	160,776
Jul 28, 2025	0.91	0.91	0.89	0.89	0.89	-1.11%	294,844
Jul 25, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	192,068
Jul 24, 2025	0.88	0.91	0.88	0.91	0.91	3.41%	344,844
Jul 23, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	354,572
Jul 22, 2025	0.88	0.89	0.86	0.89	0.89	2.30%	725,652
Jul 21, 2025	0.87	0.88	0.87	0.87	0.87	-	131,543
Jul 18, 2025	0.87	0.88	0.86	0.87	0.87	0.58%	137,682
Jul 17, 2025	0.87	0.88	0.85	0.87	0.87	1.17%	356,358
Jul 16, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	100,724
Jul 15, 2025	0.86	0.87	0.85	0.85	0.85	-2.30%	146,363
Jul 14, 2025	0.86	0.87	0.85	0.87	0.87	2.35%	96,462
Jul 11, 2025	0.86	0.87	0.85	0.85	0.85	0.59%	236,183
Jul 10, 2025	0.86	0.86	0.85	0.85	0.85	-0.59%	335,073
Jul 9, 2025	0.84	0.86	0.83	0.85	0.85	0.59%	271,604
Jul 8, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	122,800
Jul 7, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	153,438
Jul 4, 2025	0.87	0.87	0.85	0.86	0.86	-1.16%	348,713
Jul 3, 2025	0.82	0.87	0.82	0.87	0.87	4.22%	577,933
Jul 2, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	177,575
Jul 1, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	110,712
Jun 30, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	196,746
Jun 27, 2025	0.85	0.85	0.81	0.82	0.82	-2.38%	261,885
Jun 26, 2025	0.82	0.85	0.80	0.84	0.84	2.44%	443,077
Jun 25, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	272,677
Jun 24, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	415,978
Jun 23, 2025	0.79	0.81	0.79	0.80	0.80	2.56%	354,747
Jun 20, 2025	0.78	0.80	0.77	0.78	0.78	-0.64%	8,740,840
Jun 19, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	925,522
Jun 18, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	925,388
Jun 17, 2025	0.79	0.82	0.79	0.80	0.80	4.58%	960,993
Jun 16, 2025	0.79	0.79	0.76	0.77	0.77	-3.16%	478,763
Jun 13, 2025	0.79	0.79	0.78	0.79	0.79	-	458,372
Jun 12, 2025	0.78	0.80	0.78	0.79	0.79	1.94%	430,469
Jun 11, 2025	0.77	0.79	0.76	0.78	0.78	1.31%	1,881,621
Jun 10, 2025	0.77	0.77	0.76	0.77	0.77	-	348,887
Jun 6, 2025	0.78	0.79	0.76	0.77	0.77	-1.92%	377,560
Jun 5, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	362,106
Jun 4, 2025	0.81	0.82	0.79	0.80	0.80	0.63%	716,840
Jun 3, 2025	0.79	0.81	0.78	0.80	0.80	3.25%	1,448,884
Jun 2, 2025	0.74	0.77	0.74	0.77	0.77	4.05%	993,539
May 30, 2025	0.74	0.76	0.74	0.74	0.74	0.68%	747,617
May 29, 2025	0.74	0.76	0.73	0.74	0.74	-2.00%	857,969
May 28, 2025	0.76	0.77	0.74	0.75	0.75	-0.66%	482,904
May 27, 2025	0.75	0.77	0.74	0.76	0.76	2.72%	610,861
May 26, 2025	0.74	0.75	0.73	0.74	0.74	-1.34%	499,263
May 23, 2025	0.75	0.76	0.74	0.75	0.75	0.68%	413,388