Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	-
Jan 29, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	-
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 27, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	-
Jan 26, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	-
Jan 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Jan 21, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	-
Jan 20, 2026	0.60	0.63	0.60	0.63	0.63	5.04%	-
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Jan 16, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	-
Jan 15, 2026	0.56	0.61	0.56	0.61	0.61	9.01%	-
Jan 14, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Jan 13, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	-
Jan 12, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	-
Jan 9, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	-
Jan 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 7, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	10
Jan 6, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	-
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Dec 30, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	-
Dec 29, 2025	0.56	0.58	0.56	0.58	0.58	6.48%	-
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-	100
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	-
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Dec 17, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	100
Dec 16, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	-
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	-	2,222
Dec 11, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Dec 10, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	-
Dec 9, 2025	0.55	0.57	0.55	0.57	0.57	3.67%	-
Dec 8, 2025	0.57	0.57	0.55	0.55	0.55	-3.54%	-
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	-1.74%	-
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 3, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	-
Dec 2, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	-
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	-
Nov 27, 2025	0.58	0.59	0.58	0.58	0.58	-2.54%	1,959
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	-
Nov 25, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 24, 2025	0.58	0.59	0.58	0.59	0.59	1.74%	-
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Nov 20, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	-
Nov 19, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 17, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	-