Embark Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.54	2.72	2.54	2.72	2.72	7.94%	6,250
Aug 12, 2025	2.52	2.52	2.52	2.52	2.52	-	1,500
Aug 11, 2025	2.58	2.58	2.52	2.52	2.52	-4.55%	1,000
Aug 8, 2025	2.64	2.64	2.64	2.64	2.64	-	-
Aug 7, 2025	2.64	2.64	2.64	2.64	2.64	-1.49%	250
Aug 6, 2025	2.68	2.68	2.68	2.68	2.68	2.29%	250
Aug 5, 2025	2.62	2.62	2.62	2.62	2.62	-0.76%	1,250
Aug 4, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	500
Aug 1, 2025	2.64	2.64	2.58	2.60	2.60	-2.26%	3,000
Jul 31, 2025	2.68	2.72	2.66	2.66	2.66	0.76%	3,000
Jul 30, 2025	2.72	2.72	2.60	2.64	2.64	-2.94%	5,000
Jul 29, 2025	2.72	2.74	2.72	2.72	2.72	1.49%	1,750
Jul 28, 2025	2.66	2.68	2.66	2.68	2.68	-0.74%	1,250
Jul 25, 2025	2.70	2.88	2.70	2.70	2.70	1.50%	7,500
Jul 24, 2025	2.68	2.80	2.66	2.66	2.66	-2.92%	14,250
Jul 23, 2025	2.76	2.76	2.66	2.74	2.74	-0.72%	7,250
Jul 22, 2025	2.80	2.80	2.72	2.76	2.76	-3.50%	7,500
Jul 21, 2025	2.78	2.86	2.78	2.86	2.86	2.88%	1,500
Jul 18, 2025	2.82	2.82	2.78	2.78	2.78	-	4,000
Jul 17, 2025	2.88	2.88	2.76	2.78	2.78	-3.47%	5,000
Jul 16, 2025	2.88	2.88	2.88	2.88	2.88	-	250
Jul 15, 2025	2.88	2.88	2.88	2.88	2.88	-	250
Jul 14, 2025	2.88	2.88	2.88	2.88	2.88	1.41%	1,000
Jul 11, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Jul 10, 2025	2.84	2.84	2.84	2.84	2.84	-0.70%	500
Jul 9, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 8, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 7, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 4, 2025	2.86	2.86	2.86	2.86	2.86	-	750
Jul 3, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 2, 2025	2.86	2.86	2.86	2.86	2.86	-	1,500
Jul 1, 2025	2.92	2.92	2.86	2.86	2.86	-2.05%	1,500
Jun 30, 2025	2.86	2.92	2.86	2.92	2.92	2.10%	1,250
Jun 27, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jun 26, 2025	2.86	2.86	2.86	2.86	2.86	-	1,500
Jun 25, 2025	2.86	2.86	2.86	2.86	2.86	2.14%	500
Jun 24, 2025	2.80	2.80	2.80	2.80	2.80	-	750
Jun 23, 2025	2.80	2.80	2.80	2.80	2.80	-	2,750
Jun 20, 2025	2.80	2.80	2.78	2.80	2.80	-	2,000
Jun 19, 2025	2.88	2.88	2.74	2.80	2.80	-4.76%	10,500
Jun 18, 2025	2.88	2.94	2.88	2.94	2.94	2.08%	2,750
Jun 17, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Jun 16, 2025	2.86	2.90	2.86	2.88	2.88	-	5,500
Jun 13, 2025	3.00	3.00	2.88	2.88	2.88	-4.00%	5,750
Jun 12, 2025	2.92	3.00	2.92	3.00	3.00	4.17%	21,750
Jun 11, 2025	2.86	2.88	2.86	2.88	2.88	1.41%	2,500
Jun 10, 2025	3.08	3.10	2.84	2.84	2.84	-	39,500
Jun 9, 2025	2.94	2.94	2.84	2.84	2.84	-3.40%	1,500
Jun 6, 2025	2.94	2.94	2.94	2.94	2.94	2.08%	250
Jun 5, 2025	2.96	3.00	2.88	2.88	2.88	-	6,500