Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.60	0.57	0.60	0.60	-0.83%	14,506
Jul 31, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	5,791
Jul 30, 2025	0.57	0.59	0.57	0.59	0.59	-0.84%	8,189
Jul 29, 2025	0.60	0.60	0.55	0.60	0.60	-	772
Jul 28, 2025	0.61	0.61	0.60	0.60	0.60	-7.03%	4,184
Jul 25, 2025	0.61	0.64	0.61	0.64	0.64	-3.76%	1,380
Jul 24, 2025	0.61	0.67	0.61	0.67	0.67	0.76%	864
Jul 23, 2025	0.60	0.66	0.60	0.66	0.66	10.00%	780
Jul 22, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jul 21, 2025	0.60	0.60	0.60	0.60	0.60	-	10
Jul 18, 2025	0.62	0.62	0.58	0.60	0.60	-3.23%	1,880
Jul 17, 2025	0.59	0.62	0.59	0.62	0.62	6.90%	1,463
Jul 16, 2025	0.65	0.66	0.58	0.58	0.58	-9.38%	10,614
Jul 15, 2025	0.65	0.65	0.64	0.64	0.64	-2.29%	31
Jul 14, 2025	0.66	0.66	0.66	0.66	0.66	-0.76%	1
Jul 11, 2025	0.65	0.66	0.60	0.66	0.66	1.54%	53,017
Jul 10, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	170
Jul 9, 2025	0.63	0.66	0.61	0.66	0.66	3.94%	1,282
Jul 8, 2025	0.67	0.67	0.60	0.64	0.64	-5.22%	28,909
Jul 7, 2025	0.69	0.69	0.64	0.67	0.67	-5.63%	3,063
Jul 4, 2025	0.66	0.73	0.62	0.71	0.71	15.45%	34,946
Jul 3, 2025	0.64	0.65	0.56	0.62	0.62	-3.91%	10,420
Jul 2, 2025	0.59	0.64	0.59	0.64	0.64	10.34%	33
Jul 1, 2025	0.59	0.64	0.54	0.58	0.58	-0.85%	22,324
Jun 30, 2025	0.65	0.65	0.58	0.59	0.59	-8.59%	12,695
Jun 27, 2025	0.66	0.66	0.59	0.64	0.64	-3.03%	48,653
Jun 26, 2025	0.69	0.69	0.61	0.66	0.66	-4.35%	15,751
Jun 25, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	725
Jun 24, 2025	0.68	0.70	0.67	0.70	0.70	3.70%	1,801
Jun 23, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	1
Jun 20, 2025	0.67	0.68	0.61	0.68	0.68	3.03%	3,333
Jun 19, 2025	0.70	0.70	0.66	0.66	0.66	-5.04%	1,175
Jun 18, 2025	0.70	0.70	0.68	0.70	0.70	-0.71%	732
Jun 17, 2025	0.71	0.71	0.70	0.70	0.70	-	31
Jun 16, 2025	0.70	0.70	0.70	0.70	0.70	-	30
Jun 13, 2025	0.66	0.70	0.60	0.70	0.70	6.87%	803
Jun 12, 2025	0.66	0.66	0.66	0.66	0.66	-0.76%	1
Jun 11, 2025	0.62	0.66	0.62	0.66	0.66	3.13%	563
Jun 10, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	201
Jun 9, 2025	0.63	0.63	0.63	0.63	0.63	-	31
Jun 6, 2025	0.65	0.65	0.60	0.63	0.63	-1.56%	2,355
Jun 5, 2025	0.70	0.70	0.63	0.64	0.64	-8.57%	1,329
Jun 4, 2025	0.69	0.70	0.69	0.70	0.70	2.94%	16
Jun 3, 2025	0.69	0.69	0.68	0.68	0.68	-	101
Jun 2, 2025	0.68	0.72	0.68	0.68	0.68	0.74%	351
May 30, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	2,330
May 29, 2025	0.60	0.68	0.60	0.68	0.68	-	2,330
May 28, 2025	0.63	0.68	0.58	0.68	0.68	9.68%	4,605
May 27, 2025	0.63	0.65	0.58	0.62	0.62	-	3,215
May 26, 2025	0.68	0.68	0.62	0.62	0.62	-8.82%	151