Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.55	0.56	0.55	0.55	0.55	-	109,270
Feb 26, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	259,553
Feb 25, 2026	0.56	0.56	0.54	0.55	0.55	1.87%	878,133
Feb 24, 2026	0.54	0.55	0.54	0.54	0.54	-	253,515
Feb 23, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	3,972
Feb 20, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	143,987
Feb 19, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	201,783
Feb 18, 2026	0.55	0.56	0.53	0.55	0.55	0.92%	426,211
Feb 17, 2026	0.58	0.59	0.55	0.55	0.55	-2.68%	212,214
Feb 16, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	432,623
Feb 13, 2026	0.59	0.59	0.58	0.58	0.58	-2.52%	143,540
Feb 12, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	60,554
Feb 11, 2026	0.61	0.61	0.58	0.59	0.59	-	151,096
Feb 10, 2026	0.61	0.61	0.58	0.59	0.59	-4.07%	291,043
Feb 9, 2026	0.61	0.62	0.59	0.62	0.62	2.50%	307,108
Feb 6, 2026	0.61	0.61	0.60	0.60	0.60	-	127,187
Feb 5, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	489,838
Feb 4, 2026	0.62	0.63	0.61	0.61	0.61	-2.42%	349,795
Feb 3, 2026	0.63	0.63	0.62	0.62	0.62	-	119,127
Feb 2, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	889,619
Jan 30, 2026	0.61	0.63	0.60	0.61	0.61	-	328,767
Jan 29, 2026	0.63	0.63	0.61	0.61	0.61	-0.81%	179,069
Jan 28, 2026	0.63	0.63	0.61	0.62	0.62	-	289,949
Jan 27, 2026	0.64	0.64	0.61	0.62	0.62	-1.60%	654,569
Jan 23, 2026	0.64	0.64	0.63	0.63	0.63	-	69,306
Jan 22, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	213,498
Jan 21, 2026	0.66	0.66	0.63	0.64	0.64	-3.05%	210,615
Jan 20, 2026	0.64	0.66	0.64	0.66	0.66	1.55%	120,281
Jan 19, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	317,975
Jan 16, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	26,744
Jan 15, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	63,596
Jan 14, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	239,584
Jan 13, 2026	0.65	0.66	0.65	0.65	0.65	-	161,626
Jan 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	36,035
Jan 9, 2026	0.66	0.66	0.65	0.66	0.66	-	40,319
Jan 8, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	456,007
Jan 7, 2026	0.66	0.66	0.65	0.66	0.66	-1.50%	175,399
Jan 6, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	740,598
Jan 5, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	61,355
Jan 2, 2026	0.63	0.65	0.63	0.65	0.65	4.00%	266,478
Dec 31, 2025	0.62	0.63	0.62	0.63	0.63	1.21%	194,905
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	0.41%	56,528
Dec 29, 2025	0.62	0.62	0.62	0.62	0.62	-	105,255
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	1.65%	70,455
Dec 23, 2025	0.62	0.62	0.61	0.61	0.61	-2.42%	543,731
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	-	83,621
Dec 19, 2025	0.62	0.63	0.61	0.62	0.62	0.81%	178,691
Dec 18, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	60,571
Dec 17, 2025	0.62	0.63	0.61	0.61	0.61	-0.81%	146,442
Dec 16, 2025	0.61	0.63	0.61	0.62	0.62	1.65%	75,398