Eminence Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	4,520,500
Jan 27, 2026	0.35	0.37	0.32	0.32	0.32	-7.35%	9,990,000
Jan 26, 2026	0.34	0.36	0.33	0.34	0.34	4.62%	6,635,000
Jan 23, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	4,791,500
Jan 22, 2026	0.32	0.33	0.31	0.33	0.33	1.54%	4,220,000
Jan 21, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	9,460,000
Jan 20, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	2,350,000
Jan 19, 2026	0.32	0.34	0.32	0.34	0.34	11.67%	2,160,550
Jan 16, 2026	0.30	0.32	0.28	0.30	0.30	-	13,010,000
Jan 15, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	3,965,000
Jan 14, 2026	0.35	0.35	0.32	0.32	0.32	-	9,357,500
Jan 13, 2026	0.34	0.35	0.32	0.32	0.32	-7.35%	20,985,000
Jan 12, 2026	0.34	0.37	0.33	0.34	0.34	-	10,330,250
Jan 9, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	6,185,000
Jan 8, 2026	0.34	0.36	0.34	0.35	0.35	-	11,957,500
Jan 7, 2026	0.36	0.37	0.34	0.35	0.35	-1.41%	5,825,412
Jan 6, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	12,200,720
Jan 5, 2026	0.38	0.40	0.35	0.35	0.35	-6.76%	13,375,020
Jan 2, 2026	0.38	0.39	0.36	0.37	0.37	-	8,514,500
Dec 31, 2025	0.40	0.40	0.36	0.37	0.37	-	2,620,000
Dec 30, 2025	0.38	0.39	0.36	0.37	0.37	-1.33%	11,795,000
Dec 29, 2025	0.43	0.43	0.36	0.38	0.38	-1.32%	31,751,400
Dec 24, 2025	0.36	0.39	0.35	0.38	0.38	8.57%	11,300,000
Dec 23, 2025	0.32	0.35	0.31	0.35	0.35	6.06%	8,270,003
Dec 22, 2025	0.41	0.41	0.32	0.33	0.33	-9.59%	31,167,660
Dec 19, 2025	0.36	0.38	0.35	0.37	0.37	4.29%	12,925,000
Dec 18, 2025	0.39	0.39	0.34	0.35	0.35	-4.11%	19,360,000
Dec 17, 2025	0.34	0.39	0.33	0.37	0.37	8.96%	29,025,000
Dec 16, 2025	0.34	0.36	0.33	0.34	0.34	-2.90%	17,810,000
Dec 15, 2025	0.34	0.37	0.33	0.35	0.35	1.47%	11,100,000
Dec 12, 2025	0.34	0.35	0.32	0.34	0.34	1.49%	10,255,000
Dec 11, 2025	0.32	0.35	0.32	0.34	0.34	1.52%	13,166,370
Dec 10, 2025	0.34	0.38	0.33	0.33	0.33	-1.49%	27,023,750
Dec 9, 2025	0.37	0.38	0.31	0.34	0.34	-9.46%	35,425,070
Dec 8, 2025	0.31	0.41	0.30	0.37	0.37	21.31%	57,341,250
Dec 5, 2025	0.26	0.31	0.25	0.31	0.31	22.49%	30,800,100
Dec 4, 2025	0.25	0.28	0.25	0.25	0.25	6.87%	22,285,000
Dec 3, 2025	0.23	0.25	0.23	0.23	0.23	2.19%	3,425,051
Dec 2, 2025	0.25	0.25	0.22	0.23	0.23	-	1,300,000
Dec 1, 2025	0.25	0.25	0.23	0.23	0.23	-0.87%	905,000
Nov 28, 2025	0.25	0.25	0.22	0.23	0.23	-2.54%	1,840,000
Nov 27, 2025	0.27	0.27	0.23	0.24	0.24	-4.84%	5,180,000
Nov 26, 2025	0.23	0.28	0.23	0.25	0.25	5.98%	18,963,000
Nov 25, 2025	0.23	0.24	0.22	0.23	0.23	5.41%	2,280,000
Nov 24, 2025	0.22	0.22	0.22	0.22	0.22	1.83%	215,000
Nov 21, 2025	0.23	0.23	0.21	0.22	0.22	1.40%	9,708,750
Nov 20, 2025	0.23	0.23	0.21	0.22	0.22	-5.29%	2,360,000
Nov 19, 2025	0.24	0.24	0.22	0.23	0.23	0.44%	1,730,000
Nov 18, 2025	0.24	0.24	0.22	0.23	0.23	2.73%	10,734,000
Nov 17, 2025	0.22	0.23	0.21	0.22	0.22	6.28%	2,215,000