Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.42	0.43	0.41	0.42	0.42	3.70%	441,167
Aug 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	131,673
Aug 26, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	522,587
Aug 25, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	211,107
Aug 24, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	823,576
Aug 21, 2026	0.41	0.43	0.41	0.43	0.43	5.52%	189,918
Aug 20, 2026	0.41	0.42	0.41	0.41	0.41	-0.61%	9,254
Aug 19, 2026	0.41	0.42	0.40	0.41	0.41	-	302,564
Aug 18, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	489,857
Aug 17, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	912,266
Aug 14, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	207,420
Aug 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	250,398
Aug 12, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	667,904
Aug 11, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	1,251,608
Aug 10, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	249,023
Aug 7, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	42,578
Aug 6, 2026	0.42	0.43	0.42	0.43	0.43	-	80,653
Aug 5, 2026	0.43	0.43	0.42	0.43	0.43	-	198,275
Aug 4, 2026	0.42	0.43	0.41	0.43	0.43	-	299,536
Aug 3, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	838,414
Jul 31, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	223,388
Jul 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	148,638
Jul 29, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	27,558
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	57,417
Jul 27, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	107,501
Jul 24, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	493,812
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	256,885
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	-	81,228
Jul 21, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	81,589
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