EMV Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	-
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	6.42%	-
Feb 18, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 17, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 16, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	-
Feb 13, 2026	0.54	0.54	0.54	0.54	0.54	-6.09%	-
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	-
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-4.13%	-
Jan 20, 2026	0.61	0.61	0.61	0.61	0.61	-3.20%	-
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 8, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	1.63%	-
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	7.89%	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-2.48%	-
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 9, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	-
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-