Embark Early Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	178,874
May 19, 2026	0.45	0.45	0.42	0.43	0.43	-	676,723
May 18, 2026	0.42	0.43	0.41	0.43	0.43	6.17%	417,484
May 15, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	68,488
May 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	119,377
May 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	214,978
May 12, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	82,946
May 11, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	126,005
May 8, 2026	0.42	0.42	0.40	0.40	0.40	-	189,326
May 7, 2026	0.40	0.41	0.40	0.40	0.40	-	3,811
May 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.84%	344,633
May 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.81%	83,609
May 4, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	171,109
May 1, 2026	0.42	0.43	0.41	0.43	0.43	1.18%	82,419
Apr 30, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	111,893
Apr 29, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	318,362
Apr 28, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	240,674
Apr 27, 2026	0.44	0.44	0.43	0.44	0.44	3.53%	135,344
Apr 24, 2026	0.46	0.46	0.43	0.43	0.43	-1.16%	226,936
Apr 23, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	239,892
Apr 22, 2026	0.44	0.48	0.44	0.46	0.46	4.60%	313,511
Apr 21, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	282,778
Apr 20, 2026	0.42	0.42	0.40	0.41	0.41	1.25%	285,920
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	532,968
Apr 16, 2026	0.41	0.41	0.40	0.41	0.41	-	316,262
Apr 15, 2026	0.41	0.41	0.40	0.41	0.41	-	440,568
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	380,969
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	402,098
Apr 10, 2026	0.43	0.43	0.40	0.41	0.41	-0.61%	950,266
Apr 9, 2026	0.42	0.42	0.41	0.41	0.41	-0.60%	174,917
Apr 8, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	524,771
Apr 7, 2026	0.41	0.42	0.41	0.41	0.41	-	337,444
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-	474,002
Apr 1, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	322,944
Mar 31, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	539,202
Mar 30, 2026	0.42	0.43	0.41	0.41	0.41	-4.71%	263,130
Mar 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	50,392
Mar 26, 2026	0.43	0.45	0.42	0.43	0.43	-	163,219
Mar 25, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	781,126
Mar 24, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	254,929
Mar 23, 2026	0.45	0.45	0.42	0.42	0.42	-	285,336
Mar 20, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	257,210
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	322,896
Mar 18, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	287,662
Mar 17, 2026	0.46	0.48	0.44	0.46	0.46	1.11%	316,962
Mar 16, 2026	0.47	0.48	0.45	0.45	0.45	-3.23%	583,373
Mar 13, 2026	0.49	0.50	0.47	0.47	0.47	-4.12%	447,108
Mar 12, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	143,688
Mar 11, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	66,707
Mar 10, 2026	0.50	0.52	0.49	0.49	0.49	1.03%	51,783