Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.81	0.81	0.81	0.81	0.81	-	161
Aug 27, 2026	0.82	0.82	0.81	0.81	0.81	0.63%	1,100
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-	14
Aug 25, 2026	0.80	0.81	0.79	0.80	0.80	-0.62%	214
Aug 24, 2026	0.81	0.81	0.81	0.81	0.81	-	1
Aug 21, 2026	0.81	0.81	0.81	0.81	0.81	-	1
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	1
Aug 19, 2026	0.81	0.81	0.80	0.81	0.81	-	63
Aug 18, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	1,192
Aug 17, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	767
Aug 14, 2026	0.79	0.79	0.79	0.79	0.79	-	25
Aug 13, 2026	0.79	0.79	0.79	0.79	0.79	-	92
Aug 12, 2026	0.79	0.79	0.79	0.79	0.79	-	41
Aug 11, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	2
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	10
Aug 7, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	381
Aug 6, 2026	0.76	0.76	0.76	0.76	0.76	-	1
Aug 5, 2026	0.76	0.76	0.76	0.76	0.76	-	1
Aug 4, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	360
Aug 3, 2026	0.75	0.80	0.75	0.79	0.79	1.28%	2,095
Jul 31, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	241
Jul 30, 2026	0.74	0.81	0.67	0.81	0.81	-1.22%	5,254
Jul 29, 2026	0.80	0.83	0.72	0.82	0.82	1.86%	10,276
Jul 28, 2026	0.77	0.81	0.72	0.81	0.81	-	1,758
Jul 27, 2026	0.77	0.81	0.75	0.81	0.81	-0.62%	2,033
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	-	521
Jul 23, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	126