Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	780
May 28, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	162
May 27, 2026	0.74	0.74	0.71	0.74	0.74	-	450
May 26, 2026	0.74	0.74	0.74	0.74	0.74	-	1
May 25, 2026	0.70	0.74	0.70	0.74	0.74	-	2,869
May 22, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	601
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-	10
May 20, 2026	0.70	0.73	0.69	0.73	0.73	5.07%	2,134
May 19, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	38
May 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	137
May 15, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	615
May 14, 2026	0.70	0.71	0.66	0.70	0.70	-	2,764
May 13, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	2,610
May 12, 2026	0.66	0.68	0.66	0.68	0.68	2.26%	819
May 11, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	1,572
May 8, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	1
May 7, 2026	0.67	0.67	0.66	0.66	0.66	-2.22%	209
May 6, 2026	0.64	0.68	0.61	0.68	0.68	6.30%	3,009
May 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	111
May 4, 2026	0.64	0.64	0.64	0.64	0.64	-	3,610
Apr 30, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	151
Apr 29, 2026	0.64	0.65	0.64	0.65	0.65	-	51
Apr 28, 2026	0.64	0.65	0.64	0.65	0.65	-	41
Apr 27, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	2,756
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 23, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 22, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,211
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-2.27%	301
Apr 20, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	1,001
Apr 17, 2026	0.63	0.63	0.60	0.63	0.63	-0.79%	2,535
Apr 16, 2026	0.64	0.64	0.61	0.64	0.64	-0.78%	1,004
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 13, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	2,087
Apr 10, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	754
Apr 9, 2026	0.64	0.65	0.63	0.65	0.65	-0.77%	762
Apr 8, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	250
Apr 7, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	3,000
Apr 2, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	722
Apr 1, 2026	0.63	0.64	0.61	0.64	0.64	2.40%	550
Mar 31, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	1,000
Mar 30, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	652
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 25, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	100
Mar 24, 2026	0.63	0.63	0.61	0.61	0.61	-3.97%	945
Mar 23, 2026	0.63	0.63	0.60	0.63	0.63	-	7,605
Mar 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	101
Mar 19, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	2,101
Mar 18, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	201