Emiac Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	102.00	102.00	102.00	102.00	102.00	0.49%	4,800
May 25, 2026	102.00	102.00	101.50	101.50	101.50	0.05%	7,200
May 22, 2026	102.55	102.55	101.40	101.45	101.45	-1.07%	4,800
May 21, 2026	102.05	104.95	102.00	102.55	102.55	-2.29%	6,000
May 20, 2026	104.05	104.95	103.00	104.95	104.95	0.24%	54,000
May 19, 2026	104.50	108.00	102.00	104.70	104.70	1.65%	122,400
May 18, 2026	102.95	107.70	100.20	103.00	103.00	2.74%	254,400
May 15, 2026	102.00	103.95	99.40	100.25	100.25	-3.09%	67,200
May 14, 2026	104.75	104.75	102.00	103.45	103.45	-1.76%	10,800
May 13, 2026	106.00	106.50	104.95	105.30	105.30	0.29%	14,400
May 12, 2026	106.75	107.00	104.50	105.00	105.00	-1.87%	20,400
May 11, 2026	109.90	109.90	106.50	107.00	107.00	-0.09%	43,200
May 8, 2026	108.50	108.50	104.70	107.10	107.10	1.52%	14,400
May 7, 2026	106.65	107.00	105.50	105.50	105.50	-1.08%	15,600
May 6, 2026	108.00	108.50	105.50	106.65	106.65	-1.39%	21,600
May 5, 2026	107.80	111.70	106.00	108.15	108.15	2.37%	50,400
May 4, 2026	106.10	108.95	105.20	105.65	105.65	-1.89%	52,800
Apr 30, 2026	108.50	109.00	106.25	107.68	107.68	-2.11%	98,400
Apr 29, 2026	112.50	112.50	108.60	110.00	110.00	-0.80%	85,200
Apr 28, 2026	116.10	117.25	110.00	110.89	110.89	-4.90%	91,200
Apr 27, 2026	118.00	120.96	114.00	116.60	116.60	1.22%	103,200
Apr 24, 2026	116.90	121.00	112.41	115.20	115.20	-0.32%	243,600
Apr 23, 2026	113.00	115.63	109.00	115.57	115.57	4.94%	118,800
Apr 22, 2026	114.00	114.35	109.97	110.13	110.13	-4.47%	81,600
Apr 21, 2026	114.78	115.56	113.00	115.28	115.28	4.74%	184,800
Apr 20, 2026	112.00	118.95	109.50	110.06	110.06	-3.12%	487,200
Apr 17, 2026	108.50	113.92	108.00	113.61	113.61	4.71%	196,800
Apr 16, 2026	107.71	110.90	106.20	108.50	108.50	0.73%	180,000
Apr 15, 2026	108.00	108.50	106.00	107.71	107.71	-0.99%	244,800