Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	-8.88%	-
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	-
Feb 17, 2026	0.83	0.83	0.83	0.83	0.83	5.06%	-
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 12, 2026	0.81	0.81	0.81	0.81	0.81	5.19%	-
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	-
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-5.70%	-
Feb 9, 2026	0.76	0.79	0.76	0.79	0.79	10.49%	2,512
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Feb 5, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-3.31%	-
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	-3.21%	-
Feb 2, 2026	0.75	0.78	0.75	0.78	0.78	3.31%	34
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 27, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Jan 19, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jan 14, 2026	0.76	0.76	0.76	0.76	0.76	2.72%	-
Jan 13, 2026	0.74	0.74	0.74	0.74	0.74	1.38%	-
Jan 12, 2026	0.73	0.73	0.73	0.73	0.73	4.32%	-
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 7, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	1.46%	-
Jan 5, 2026	0.69	0.69	0.69	0.69	0.69	-2.84%	-
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	5.26%	-
Dec 29, 2025	0.67	0.67	0.67	0.67	0.67	-6.34%	-
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	7,351
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	3.60%	-
Dec 19, 2025	0.71	0.72	0.70	0.70	0.70	-2.11%	16,851
Dec 18, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	2,500
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	-
Dec 12, 2025	0.75	0.75	0.74	0.74	0.74	3.50%	5,000
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	-
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	-
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	1,000