Embry Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 10, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	7,023
Feb 9, 2026	0.40	0.41	0.40	0.41	0.41	-	139,000
Feb 6, 2026	0.42	0.42	0.42	0.41	0.41	-	77,000
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	202,000
Feb 4, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	324,000
Feb 3, 2026	0.38	0.38	0.38	0.39	0.39	1.30%	3,000
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,000
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 29, 2026	0.38	0.40	0.38	0.40	0.40	8.22%	33,000
Jan 28, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	6,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	4,000
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	200,000
Jan 15, 2026	0.34	0.36	0.34	0.36	0.36	-	13,000
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 9, 2026	0.36	0.37	0.33	0.36	0.36	-	47,000
Jan 8, 2026	0.34	0.36	0.32	0.36	0.36	-	21,000
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	6,000
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 5, 2026	0.35	0.37	0.35	0.36	0.36	-2.70%	15,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	24,000
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	10,000
Dec 29, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	188,000
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 23, 2025	0.39	0.40	0.38	0.38	0.38	-	51,000
Dec 22, 2025	0.38	0.38	0.36	0.38	0.38	-3.80%	219,000
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	12,000
Dec 17, 2025	0.39	0.39	0.39	0.40	0.40	3.90%	2,000
Dec 16, 2025	0.38	0.38	0.37	0.39	0.39	-4.94%	4,000
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	10,000
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 10, 2025	0.41	0.41	0.38	0.40	0.40	-1.23%	22,000
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	2.53%	22,000
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	166,000
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	36,000
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 1, 2025	0.38	0.40	0.37	0.40	0.40	2.60%	126,000