Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.60	0.60	0.54	0.59	0.59	-1.67%	1,469
Nov 5, 2026	0.60	0.60	0.58	0.60	0.60	0.84%	107
Nov 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1
Nov 3, 2026	0.60	0.60	0.57	0.60	0.60	-	268
Nov 2, 2026	0.60	0.60	0.55	0.60	0.60	-	2,386
Oct 30, 2026	0.62	0.62	0.58	0.60	0.60	-1.64%	469
Oct 29, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	1,182
Oct 28, 2026	0.68	0.68	0.61	0.64	0.64	-5.88%	1,720
Oct 27, 2026	0.61	0.68	0.61	0.68	0.68	7.94%	2,378
Oct 26, 2026	0.64	0.64	0.63	0.63	0.63	-	25
Oct 23, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	61
Oct 22, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	1
Oct 21, 2026	0.64	0.66	0.59	0.65	0.65	1.56%	1,847
Oct 20, 2026	0.64	0.64	0.59	0.64	0.64	-	368
Oct 19, 2026	0.65	0.65	0.62	0.64	0.64	1.59%	201
Oct 16, 2026	0.61	0.63	0.57	0.63	0.63	5.88%	614
Oct 15, 2026	0.66	0.66	0.60	0.60	0.60	-8.46%	425
Oct 14, 2026	0.64	0.70	0.63	0.65	0.65	1.56%	1,982
Oct 13, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	681
Oct 12, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	273
Oct 9, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	341
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-	4,750
Oct 7, 2026	0.60	0.60	0.60	0.60	0.60	-	2,651
Oct 6, 2026	0.60	0.60	0.57	0.60	0.60	-	3,599
Oct 5, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	950
Oct 2, 2026	0.61	0.61	0.58	0.61	0.61	-	302
Oct 1, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	139
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-	9
Sep 29, 2026	0.60	0.62	0.57	0.62	0.62	3.33%	542
Sep 28, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	52
Sep 25, 2026	0.60	0.64	0.57	0.57	0.57	-3.39%	918
Sep 24, 2026	0.59	0.64	0.59	0.59	0.59	1.72%	2,710
Sep 23, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	442
Sep 22, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	5,061
Sep 21, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	258
Sep 18, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	1
Sep 17, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	435
Sep 16, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	821
Sep 15, 2026	0.67	0.70	0.63	0.63	0.63	-5.97%	6,652
Sep 14, 2026	0.74	0.74	0.67	0.67	0.67	-5.63%	2,017
Sep 11, 2026	0.80	0.80	0.70	0.71	0.71	-10.13%	5,639
Sep 10, 2026	0.77	0.79	0.75	0.79	0.79	3.27%	604
Sep 9, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	1
Sep 8, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	92
Sep 7, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	52
Sep 4, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	1
Sep 3, 2026	0.78	0.78	0.73	0.77	0.77	-2.55%	861
Sep 2, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	500
Sep 1, 2026	0.79	0.79	0.76	0.79	0.79	-0.63%	66
Aug 31, 2026	0.80	0.80	0.72	0.80	0.80	-1.24%	2,975