Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	1.05	1.06	1.04	1.05	-	-	153,003
Sep 3, 2025	1.06	1.06	1.03	1.05	1.05	-	398,217
Sep 2, 2025	1.06	1.07	1.05	1.05	1.05	-	816,588
Sep 1, 2025	1.07	1.07	1.05	1.05	1.05	-1.87%	342,922
Aug 29, 2025	1.05	1.08	1.04	1.07	1.07	1.90%	637,894
Aug 28, 2025	1.05	1.07	1.05	1.05	1.05	-	410,342
Aug 27, 2025	1.04	1.05	1.03	1.05	1.05	-	367,405
Aug 26, 2025	1.06	1.06	1.03	1.05	1.05	-0.94%	1,207,746
Aug 25, 2025	1.06	1.09	1.05	1.06	1.06	0.95%	1,277,733
Aug 22, 2025	0.97	1.05	0.97	1.05	1.05	9.38%	3,523,223
Aug 21, 2025	0.97	1.00	0.96	0.96	0.96	1.59%	1,373,036
Aug 20, 2025	0.98	1.00	0.89	0.95	0.95	-1.56%	3,286,103
Aug 19, 2025	0.94	0.97	0.94	0.96	0.96	3.23%	1,173,607
Aug 18, 2025	0.93	0.94	0.93	0.93	0.93	-	221,654
Aug 17, 2025	0.93	0.93	0.93	0.93	0.93	-	58
Aug 15, 2025	0.92	0.94	0.92	0.93	0.93	-	411,431
Aug 14, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	185,672
Aug 13, 2025	0.90	0.93	0.90	0.93	0.93	2.78%	397,701
Aug 12, 2025	0.90	0.92	0.89	0.90	0.90	0.56%	825,780
Aug 11, 2025	0.89	0.91	0.86	0.90	0.90	0.56%	970,899
Aug 10, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	301
Aug 8, 2025	0.90	0.91	0.87	0.87	0.87	-4.40%	550,029
Aug 7, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	310,991
Aug 6, 2025	0.88	0.90	0.88	0.90	0.90	2.86%	219,067
Aug 5, 2025	0.89	0.89	0.88	0.88	0.88	0.57%	321,318
Aug 4, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	288,927
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