Embark Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.73	2.74	2.68	2.68	2.68	-1.03%	369,859
Aug 12, 2025	2.76	2.80	2.67	2.71	2.71	-0.37%	846,840
Aug 11, 2025	2.80	2.81	2.69	2.72	2.72	-2.16%	1,644,799
Aug 8, 2025	2.64	2.80	2.59	2.78	2.78	4.51%	2,862,539
Aug 7, 2025	2.58	2.86	2.54	2.66	2.66	9.02%	6,735,794
Aug 6, 2025	2.47	2.49	2.42	2.44	2.44	-1.61%	1,190,330
Aug 5, 2025	2.47	2.51	2.44	2.48	2.48	-0.40%	733,815
Aug 4, 2025	2.47	2.50	2.46	2.49	2.49	1.63%	993,827
Aug 1, 2025	2.59	2.61	2.45	2.45	2.45	-6.13%	2,109,680
Jul 31, 2025	2.64	2.66	2.58	2.61	2.61	-0.76%	1,102,646
Jul 30, 2025	2.56	2.65	2.54	2.63	2.63	3.14%	1,422,578
Jul 29, 2025	2.60	2.61	2.51	2.55	2.55	-0.78%	1,819,927
Jul 28, 2025	2.57	2.61	2.48	2.57	2.57	0.39%	1,828,781
Jul 25, 2025	2.49	2.61	2.47	2.56	2.56	2.81%	2,313,161
Jul 24, 2025	2.41	2.50	2.39	2.49	2.49	4.62%	2,734,505
Jul 23, 2025	2.38	2.41	2.33	2.38	2.38	-	1,595,144
Jul 22, 2025	2.23	2.39	2.21	2.38	2.38	6.73%	3,552,228
Jul 21, 2025	2.28	2.38	2.22	2.23	2.23	0.45%	3,591,785
Jul 18, 2025	2.25	2.35	2.12	2.22	2.22	3.26%	5,887,545
Jul 17, 2025	2.10	2.15	2.09	2.15	2.15	3.37%	602,963
Jul 16, 2025	2.08	2.15	2.06	2.08	2.08	-	958,794
Jul 15, 2025	2.29	2.29	2.07	2.08	2.08	-9.17%	3,811,743
Jul 14, 2025	2.21	2.31	2.21	2.29	2.29	0.88%	495,931
Jul 11, 2025	2.34	2.35	2.20	2.27	2.27	-3.81%	3,291,149
Jul 10, 2025	2.45	2.46	2.35	2.36	2.36	-3.28%	1,188,002
Jul 9, 2025	2.51	2.52	2.37	2.44	2.44	-2.01%	1,840,302
Jul 8, 2025	2.44	2.54	2.44	2.49	2.49	0.81%	644,597
Jul 7, 2025	2.46	2.47	2.42	2.47	2.47	0.82%	319,166
Jul 4, 2025	2.49	2.51	2.44	2.45	2.45	-0.81%	411,703
Jul 3, 2025	2.45	2.51	2.45	2.47	2.47	-0.40%	404,190
Jul 2, 2025	2.45	2.52	2.43	2.48	2.48	2.48%	821,816
Jul 1, 2025	2.47	2.47	2.39	2.42	2.42	-2.02%	814,860
Jun 30, 2025	2.41	2.49	2.40	2.47	2.47	2.92%	792,968
Jun 27, 2025	2.44	2.45	2.39	2.40	2.40	-1.64%	442,413
Jun 26, 2025	2.38	2.44	2.38	2.44	2.44	3.39%	673,911
Jun 25, 2025	2.40	2.42	2.33	2.36	2.36	-1.26%	636,502
Jun 24, 2025	2.28	2.41	2.28	2.39	2.39	6.22%	1,885,885
Jun 23, 2025	2.30	2.32	2.23	2.25	2.25	-2.60%	594,097
Jun 20, 2025	2.23	2.35	2.23	2.31	2.31	4.05%	1,983,040
Jun 19, 2025	2.19	2.24	2.16	2.22	2.22	0.91%	610,172
Jun 18, 2025	2.21	2.23	2.16	2.20	2.20	0.46%	597,868
Jun 17, 2025	2.16	2.21	2.15	2.19	2.19	-	596,822
Jun 16, 2025	2.16	2.21	2.16	2.19	2.19	1.39%	271,361
Jun 13, 2025	2.18	2.20	2.13	2.16	2.16	-2.26%	2,065,063
Jun 12, 2025	2.28	2.28	2.19	2.21	2.21	-3.07%	448,566
Jun 11, 2025	2.24	2.28	2.22	2.28	2.28	0.88%	423,437
Jun 10, 2025	2.23	2.28	2.20	2.26	2.26	1.35%	994,635
Jun 9, 2025	2.27	2.29	2.23	2.23	2.23	-1.76%	924,009
Jun 6, 2025	2.35	2.35	2.27	2.27	2.27	-3.40%	509,680
Jun 5, 2025	2.31	2.35	2.27	2.35	2.35	1.73%	586,425