Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	-
Nov 13, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	-
Nov 12, 2025	0.57	0.59	0.57	0.59	0.59	3.54%	-
Nov 11, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	-
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 7, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	-
Nov 6, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	-
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-5.31%	-
Nov 4, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 3, 2025	0.54	0.57	0.54	0.57	0.57	4.63%	-
Oct 31, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	-
Oct 30, 2025	0.53	0.56	0.53	0.56	0.56	4.72%	-
Oct 29, 2025	0.56	0.56	0.53	0.53	0.53	-4.50%	-
Oct 28, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	-
Oct 27, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 24, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	-
Oct 23, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	-
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 21, 2025	0.55	0.59	0.55	0.59	0.59	7.34%	-
Oct 20, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	-
Oct 17, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	-
Oct 16, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	-
Oct 15, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 14, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Oct 13, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 10, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Oct 9, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	-
Oct 8, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	-
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 6, 2025	0.59	0.59	0.56	0.56	0.56	-5.13%	-
Oct 3, 2025	0.57	0.59	0.57	0.59	0.59	3.54%	-
Oct 2, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	-
Oct 1, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	-
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	-2.59%	-
Sep 29, 2025	0.55	0.58	0.55	0.58	0.58	6.42%	-
Sep 26, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	-
Sep 25, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 23, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	-