Embry Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.32	0.32	0.31	0.32	0.32	-	90,000
May 28, 2026	0.30	0.32	0.30	0.32	0.32	-	120,000
May 27, 2026	0.31	0.33	0.28	0.32	0.32	1.59%	277,000
May 26, 2026	0.28	0.32	0.28	0.32	0.32	5.00%	264,000
May 22, 2026	0.28	0.30	0.28	0.30	0.30	-	256,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	22,000
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-	33,000
May 19, 2026	0.32	0.32	0.29	0.31	0.31	-1.59%	25,000
May 18, 2026	0.33	0.33	0.30	0.32	0.32	-1.56%	35,000
May 15, 2026	0.32	0.32	0.31	0.32	0.32	-	16,000
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	26,000
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	52,000
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	66,000
May 8, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	28,000
May 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	154,000
May 6, 2026	0.34	0.34	0.33	0.33	0.33	1.56%	53,000
May 5, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	550,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 29, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	40,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	100,000
Apr 27, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	57,000
Apr 24, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	26,000
Apr 23, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	65,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	287,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	57,000
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-	98,000
Apr 8, 2026	0.35	0.35	0.35	0.36	0.36	2.86%	2,000
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 31, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	21,000
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	-	19,000
Mar 27, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	4,000
Mar 26, 2026	0.36	0.36	0.35	0.36	0.36	-6.49%	19,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.36	0.36	0.33	0.39	0.39	-2.53%	4,000
Mar 20, 2026	0.40	0.40	0.37	0.40	0.40	-	46,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	59,000
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-