Embark Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.78	0.78	0.78	0.78	-	-	530
Aug 11, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 8, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 7, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 6, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 5, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 4, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 1, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jul 31, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	530
Jul 30, 2025	0.77	0.77	0.77	0.77	0.77	-	680
Jul 29, 2025	0.77	0.77	0.77	0.77	0.77	-	100
Jul 28, 2025	0.77	0.77	0.77	0.77	0.77	-	76
Jul 25, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 24, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 23, 2025	0.77	0.77	0.77	0.77	0.77	-	2,182
Jul 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 21, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 18, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 17, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Jul 16, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 15, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 14, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 11, 2025	0.77	0.77	0.77	0.77	0.77	-6.10%	298
Jul 10, 2025	0.76	0.82	0.76	0.82	0.82	7.89%	13,306
Jul 9, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	2,176
Jul 8, 2025	0.76	0.77	0.76	0.77	0.77	-3.75%	68
Jul 7, 2025	0.80	0.81	0.80	0.80	0.80	1.91%	9,786
Jul 4, 2025	0.76	0.79	0.76	0.79	0.79	6.80%	3,215
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	-	4,005
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	-2.00%	10
Jul 1, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 30, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 27, 2025	0.75	0.75	0.75	0.75	0.75	-	10
Jun 26, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	30
Jun 25, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	13
Jun 24, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	50
Jun 23, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 20, 2025	0.77	0.80	0.77	0.80	0.80	-	31
Jun 19, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 17, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 16, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 13, 2025	0.77	0.80	0.77	0.80	0.80	-	164
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Jun 11, 2025	0.76	0.80	0.76	0.80	0.80	1.27%	54
Jun 10, 2025	0.76	0.79	0.75	0.79	0.79	-0.63%	1,222
Jun 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 5, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 4, 2025	0.80	0.80	0.80	0.80	0.80	-	-