Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.68	0.68	0.68	0.68	0.68	2.27%	-
Nov 13, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	-
Nov 12, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Nov 11, 2025	0.66	0.66	0.66	0.66	0.66	0.77%	-
Nov 10, 2025	0.65	0.65	0.65	0.65	0.65	2.36%	-
Nov 7, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Nov 5, 2025	0.65	0.65	0.65	0.65	0.65	-2.27%	-
Nov 4, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Oct 31, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	-
Oct 30, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	-
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	0.75%	-
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Oct 27, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Oct 24, 2025	0.67	0.67	0.67	0.67	0.67	-1.48%	-
Oct 23, 2025	0.68	0.68	0.68	0.68	0.68	4.65%	-
Oct 22, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	-
Oct 21, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	2,500
Oct 20, 2025	0.64	0.64	0.64	0.64	0.64	-2.31%	-
Oct 17, 2025	0.65	0.65	0.65	0.65	0.65	-2.99%	10,000
Oct 16, 2025	0.67	0.67	0.67	0.67	0.67	2.29%	-
Oct 15, 2025	0.66	0.66	0.66	0.66	0.66	-3.68%	-
Oct 14, 2025	0.68	0.68	0.68	0.68	0.68	3.82%	-
Oct 13, 2025	0.66	0.66	0.66	0.66	0.66	-6.43%	-
Oct 10, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	2,500
Oct 9, 2025	0.70	0.70	0.70	0.70	0.70	-2.80%	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Oct 3, 2025	0.72	0.72	0.72	0.72	0.72	2.88%	-
Oct 2, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Oct 1, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	-
Sep 29, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Sep 26, 2025	0.71	0.71	0.71	0.71	0.71	5.97%	-
Sep 25, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	-
Sep 24, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Sep 23, 2025	0.66	0.66	0.66	0.66	0.66	-2.22%	-