Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.61	0.61	0.60	0.61	-	-	467,152
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
Dec 15, 2025	0.64	0.64	0.61	0.61	0.61	-4.72%	743,946
Dec 11, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	82,725
Dec 10, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	80,848
Dec 9, 2025	0.63	0.63	0.63	0.63	0.63	-	31,689
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	-	73,141
Dec 5, 2025	0.64	0.64	0.63	0.63	0.63	-	5,002
Dec 4, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	86,262
Dec 3, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	115,912
Dec 2, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	201,104
Dec 1, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	53,150
Nov 28, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	177,553
Nov 27, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	321,071
Nov 26, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	295,795
Nov 25, 2025	0.66	0.66	0.65	0.66	0.66	-1.50%	68,882
Nov 24, 2025	0.67	0.68	0.66	0.67	0.65	0.76%	90,175
Nov 21, 2025	0.67	0.67	0.66	0.66	0.65	-0.75%	67,000