Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	-
Dec 4, 2025	0.77	0.77	0.75	0.75	0.75	-0.66%	10,000
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	-3.21%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 1, 2025	0.78	0.78	0.78	0.78	0.78	1.97%	-
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	-
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	-
Nov 25, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	-
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Nov 20, 2025	0.71	0.71	0.71	0.71	0.71	6.02%	-
Nov 19, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 18, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Nov 17, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	-