Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	257,210
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	322,896
Mar 18, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	287,662
Mar 17, 2026	0.46	0.48	0.44	0.46	0.46	1.11%	316,962
Mar 16, 2026	0.47	0.48	0.45	0.45	0.45	-3.23%	583,373
Mar 13, 2026	0.49	0.50	0.47	0.47	0.47	-4.12%	447,108
Mar 12, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	143,688
Mar 11, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	66,707
Mar 10, 2026	0.50	0.52	0.49	0.49	0.49	1.03%	51,783
Mar 9, 2026	0.51	0.51	0.48	0.49	0.49	-3.96%	322,496
Mar 6, 2026	0.51	0.52	0.50	0.51	0.51	-3.81%	213,189
Mar 5, 2026	0.53	0.53	0.51	0.53	0.53	0.96%	228,026
Mar 4, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	286,466
Mar 3, 2026	0.53	0.54	0.53	0.53	0.53	-1.87%	109,709
Mar 2, 2026	0.55	0.55	0.53	0.54	0.52	-2.73%	587,151
Feb 27, 2026	0.55	0.56	0.55	0.55	0.53	-	109,270
Feb 26, 2026	0.55	0.56	0.55	0.55	0.53	0.92%	259,553
Feb 25, 2026	0.56	0.56	0.54	0.55	0.53	1.87%	878,133
Feb 24, 2026	0.54	0.55	0.54	0.54	0.52	-	253,515
Feb 23, 2026	0.55	0.55	0.54	0.54	0.52	-2.73%	3,972
Feb 20, 2026	0.54	0.55	0.53	0.55	0.53	1.85%	143,987
Feb 19, 2026	0.54	0.56	0.54	0.54	0.52	-1.82%	201,783
Feb 18, 2026	0.55	0.56	0.53	0.55	0.53	0.92%	426,211
Feb 17, 2026	0.58	0.59	0.55	0.55	0.53	-2.68%	212,214
Feb 16, 2026	0.58	0.58	0.55	0.56	0.54	-3.45%	432,623
Feb 13, 2026	0.59	0.59	0.58	0.58	0.56	-2.52%	143,540
Feb 12, 2026	0.59	0.60	0.58	0.60	0.58	0.85%	60,554
Feb 11, 2026	0.61	0.61	0.58	0.59	0.57	-	151,096
Feb 10, 2026	0.61	0.61	0.58	0.59	0.57	-4.07%	291,043
Feb 9, 2026	0.61	0.62	0.59	0.62	0.60	2.50%	307,108
Feb 6, 2026	0.61	0.61	0.60	0.60	0.58	-	127,187
Feb 5, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	489,838
Feb 4, 2026	0.62	0.63	0.61	0.61	0.59	-2.42%	349,795
Feb 3, 2026	0.63	0.63	0.62	0.62	0.60	-	119,127
Feb 2, 2026	0.62	0.62	0.61	0.62	0.60	1.64%	889,619
Jan 30, 2026	0.61	0.63	0.60	0.61	0.59	-	328,767
Jan 29, 2026	0.63	0.63	0.61	0.61	0.59	-0.81%	179,069
Jan 28, 2026	0.63	0.63	0.61	0.62	0.60	-	289,949
Jan 27, 2026	0.64	0.64	0.61	0.62	0.60	-1.60%	654,569
Jan 23, 2026	0.64	0.64	0.63	0.63	0.61	-	69,306
Jan 22, 2026	0.64	0.64	0.63	0.63	0.61	-1.57%	213,498
Jan 21, 2026	0.66	0.66	0.63	0.64	0.62	-3.05%	210,615
Jan 20, 2026	0.64	0.66	0.64	0.66	0.64	1.55%	120,281
Jan 19, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	317,975
Jan 16, 2026	0.64	0.65	0.64	0.64	0.62	0.79%	26,744
Jan 15, 2026	0.65	0.65	0.64	0.64	0.62	-1.55%	63,596
Jan 14, 2026	0.65	0.65	0.64	0.65	0.63	-0.77%	239,584
Jan 13, 2026	0.65	0.66	0.65	0.65	0.63	-	161,626
Jan 12, 2026	0.66	0.66	0.65	0.65	0.63	-1.52%	36,035
Jan 9, 2026	0.66	0.66	0.65	0.66	0.64	-	40,319