Emiac Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	94.00	95.00	93.00	93.54	93.54	0.57%	40,800
Jul 9, 2026	97.00	97.00	93.01	93.01	93.01	-3.52%	6,000
Jul 8, 2026	99.70	99.70	96.00	96.40	96.40	-1.13%	26,400
Jul 6, 2026	97.02	99.00	96.10	97.50	97.50	1.55%	76,800
Jul 3, 2026	97.01	97.01	96.01	96.01	96.01	-1.06%	2,400
Jul 2, 2026	98.07	98.07	97.04	97.04	97.04	-0.98%	3,600
Jul 1, 2026	100.00	100.00	98.00	98.00	98.00	-0.94%	6,000
Jun 30, 2026	100.01	100.01	98.93	98.93	98.93	0.95%	2,400
Jun 29, 2026	100.03	100.03	98.00	98.00	98.00	-1.06%	3,600
Jun 25, 2026	101.90	101.90	99.05	99.05	99.05	-0.96%	15,600
Jun 24, 2026	100.01	100.01	100.01	100.01	100.01	-2.19%	1,200
Jun 23, 2026	102.00	102.50	102.00	102.25	102.25	-0.62%	40,800
Jun 22, 2026	99.80	105.00	99.80	102.89	102.89	2.60%	24,000
Jun 19, 2026	98.00	100.75	98.00	100.28	100.28	4.39%	24,000
Jun 18, 2026	96.06	96.06	96.06	96.06	96.06	-2.15%	1,200
Jun 17, 2026	98.17	98.17	98.17	98.17	98.17	2.21%	1,200
Jun 16, 2026	96.68	96.95	95.50	96.05	96.05	-0.98%	7,200
Jun 15, 2026	98.99	98.99	97.00	97.00	97.00	-0.87%	25,200
Jun 12, 2026	100.00	101.45	96.90	97.85	97.85	-1.06%	16,800
Jun 11, 2026	98.71	98.99	97.99	98.90	98.90	1.96%	4,800
Jun 10, 2026	99.97	99.97	97.00	97.00	97.00	-1.52%	3,600
Jun 9, 2026	99.97	100.00	97.00	98.50	98.50	-1.50%	4,800
Jun 8, 2026	100.00	100.00	100.00	100.00	100.00	-0.89%	1,200
Jun 5, 2026	100.00	101.80	100.00	100.90	100.90	0.65%	2,400
Jun 4, 2026	100.00	101.99	98.94	100.25	100.25	0.25%	22,800
Jun 3, 2026	92.20	102.50	92.20	100.00	100.00	8.46%	21,600
Jun 2, 2026	93.01	93.01	92.00	92.20	92.20	-2.43%	16,800
Jun 1, 2026	92.20	95.00	92.20	94.50	94.50	0.85%	15,600
May 29, 2026	90.55	98.00	90.55	93.70	93.70	-7.50%	58,800
May 27, 2026	102.00	102.00	101.30	101.30	101.30	-0.69%	12,000
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