Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.38	0.37	0.37	0.37	-	588,928
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	35,306
Oct 28, 2026	0.37	0.38	0.36	0.38	0.38	-	60,831
Oct 27, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	83,516
Oct 26, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	1,202,742
Oct 23, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	339,698
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-	37,117
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	132,861
Oct 20, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	251,033
Oct 19, 2026	0.39	0.39	0.38	0.39	0.39	-	47,984
Oct 16, 2026	0.39	0.39	0.35	0.39	0.39	2.63%	774,771
Oct 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	402,655
Oct 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	186,444
Oct 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	81,080
Oct 12, 2026	0.38	0.39	0.38	0.39	0.39	-3.75%	654,294
Oct 9, 2026	0.40	0.41	0.40	0.40	0.40	-	514,627
Oct 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	20,723
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	316,006
Oct 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	15,676
Oct 5, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	65,435
Oct 2, 2026	0.42	0.42	0.41	0.41	0.41	-	85,341
Oct 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	57,448
Sep 30, 2026	0.42	0.42	0.41	0.42	0.42	-	25,216
Sep 29, 2026	0.41	0.42	0.41	0.42	0.42	-	127,016
Sep 28, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	113,619
Sep 25, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	137,236
Sep 24, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	133,062
Sep 23, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	288,082
Sep 22, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	43,416
Sep 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	120,368
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