Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	11,510
Sep 16, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	4,416,847
Sep 15, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	252,251
Sep 14, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	343,140
Sep 11, 2026	0.41	0.41	0.40	0.41	0.41	-	153,364
Sep 10, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	879,902
Sep 9, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	98,392
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	17,870
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	33,880
Sep 4, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	173,697
Sep 3, 2026	0.44	0.45	0.43	0.44	0.43	-	714,463
Sep 2, 2026	0.44	0.44	0.43	0.44	0.43	1.15%	87,096
Sep 1, 2026	0.44	0.45	0.43	0.44	0.42	-3.33%	633,472
Aug 31, 2026	0.42	0.48	0.42	0.45	0.43	7.14%	646,652
Aug 28, 2026	0.42	0.43	0.41	0.42	0.41	3.70%	441,167
Aug 27, 2026	0.42	0.42	0.41	0.41	0.39	-2.41%	131,673
Aug 26, 2026	0.42	0.42	0.41	0.42	0.40	1.22%	522,587
Aug 25, 2026	0.41	0.41	0.41	0.41	0.40	-2.38%	211,107
Aug 24, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	823,576
Aug 21, 2026	0.41	0.43	0.41	0.43	0.42	5.52%	189,918
Aug 20, 2026	0.41	0.42	0.41	0.41	0.39	-0.61%	9,254
Aug 19, 2026	0.41	0.42	0.40	0.41	0.40	-	302,564
Aug 18, 2026	0.40	0.41	0.40	0.41	0.40	3.80%	489,857
Aug 17, 2026	0.42	0.42	0.40	0.40	0.38	-4.82%	912,266
Aug 14, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	207,420
Aug 13, 2026	0.40	0.41	0.40	0.41	0.40	2.50%	250,398
Aug 12, 2026	0.40	0.41	0.40	0.40	0.39	1.27%	667,904
Aug 11, 2026	0.41	0.41	0.40	0.40	0.38	-4.82%	1,251,608
Aug 10, 2026	0.42	0.42	0.41	0.42	0.40	-1.19%	249,023
Aug 7, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	42,578
Aug 6, 2026	0.42	0.43	0.42	0.43	0.41	-	80,653
Aug 5, 2026	0.43	0.43	0.42	0.43	0.41	-	198,275
Aug 4, 2026	0.42	0.43	0.41	0.43	0.41	-	299,536
Aug 3, 2026	0.42	0.43	0.41	0.43	0.41	2.41%	838,414
Jul 31, 2026	0.42	0.42	0.42	0.42	0.40	1.22%	223,388
Jul 30, 2026	0.42	0.42	0.41	0.41	0.40	-2.38%	148,638
Jul 29, 2026	0.41	0.42	0.41	0.42	0.41	1.20%	27,558
Jul 28, 2026	0.42	0.42	0.42	0.42	0.40	1.22%	57,417
Jul 27, 2026	0.41	0.42	0.41	0.41	0.40	-2.38%	107,501
Jul 24, 2026	0.42	0.42	0.41	0.42	0.41	1.20%	493,812
Jul 23, 2026	0.42	0.42	0.41	0.42	0.40	-1.19%	256,885
Jul 22, 2026	0.42	0.42	0.42	0.42	0.41	-	81,228
Jul 21, 2026	0.42	0.42	0.41	0.42	0.41	-2.33%	81,589
Jul 20, 2026	0.42	0.43	0.41	0.43	0.42	3.61%	422,024
Jul 17, 2026	0.42	0.42	0.40	0.42	0.40	-	716,718
Jul 16, 2026	0.42	0.42	0.41	0.42	0.40	-1.19%	113,566
Jul 15, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	134,406
Jul 14, 2026	0.43	0.43	0.42	0.43	0.41	-2.30%	201,799
Jul 13, 2026	0.43	0.44	0.43	0.44	0.42	3.57%	101,966
Jul 10, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	163,915