Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	422,024
Jul 17, 2026	0.42	0.42	0.40	0.42	0.42	-	716,718
Jul 16, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	113,566
Jul 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	134,406
Jul 14, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	201,799
Jul 13, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	101,966
Jul 10, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	163,915
Jul 9, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	83,991
Jul 8, 2026	0.44	0.45	0.44	0.45	0.45	-	113,313
Jul 7, 2026	0.45	0.45	0.42	0.45	0.45	2.30%	375,811
Jul 6, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	46,882
Jul 3, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	221,166
Jul 2, 2026	0.41	0.44	0.41	0.44	0.44	8.64%	123,615
Jul 1, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	397,867
Jun 30, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	409,557
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	114,848
Jun 26, 2026	0.40	0.40	0.38	0.40	0.40	-	217,646
Jun 25, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	283,439
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	411,049
Jun 23, 2026	0.39	0.39	0.38	0.39	0.39	-	441,187
Jun 22, 2026	0.39	0.40	0.38	0.39	0.39	-	396,318
Jun 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	214,058
Jun 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	192,628
Jun 17, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	77,435
Jun 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	310,370
Jun 15, 2026	0.39	0.40	0.39	0.40	0.40	-	171,951
Jun 12, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	290,585
Jun 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	509,245
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	-	148,874
Jun 9, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	807,750
Jun 5, 2026	0.41	0.42	0.41	0.41	0.41	-	238,924
Jun 4, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	116,575
Jun 3, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	146,822
Jun 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	413,531
Jun 1, 2026	0.42	0.43	0.41	0.41	0.41	-	237,958
May 29, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	184,765
May 28, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	282,346
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-	345,525
May 26, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	276,089
May 25, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	446,771
May 22, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	263,001
May 21, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	451,668
May 20, 2026	0.43	0.45	0.43	0.45	0.43	3.49%	178,874
May 19, 2026	0.45	0.45	0.42	0.43	0.42	-	676,723
May 18, 2026	0.42	0.43	0.41	0.43	0.42	6.17%	417,484
May 15, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	68,488
May 14, 2026	0.41	0.41	0.40	0.40	0.39	-1.23%	119,377
May 13, 2026	0.41	0.42	0.40	0.41	0.39	-1.22%	214,978
May 12, 2026	0.42	0.43	0.41	0.41	0.40	-2.38%	82,946
May 11, 2026	0.41	0.42	0.41	0.42	0.41	5.00%	126,005