Embry Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.27	0.27	0.27	0.27	0.27	-	82,000
Jul 30, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	42,000
Jul 29, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	785,000
Jul 28, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 27, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 24, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 22, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	12,000
Jul 21, 2026	0.28	0.29	0.26	0.29	0.29	3.64%	104,000
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-	150,000
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 16, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 15, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 14, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	20,000
Jul 10, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	158,000
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 7, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-	8,000
Jul 2, 2026	0.28	0.28	0.28	0.28	0.28	-8.33%	100,000
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 24, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	7,000
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 17, 2026	0.31	0.31	0.29	0.31	0.31	8.93%	37,000
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	9,000
Jun 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 12, 2026	0.31	0.31	0.29	0.31	0.31	1.64%	25,000
Jun 11, 2026	0.28	0.31	0.28	0.31	0.31	3.39%	17,000
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	16,000
Jun 5, 2026	0.29	0.31	0.29	0.30	0.30	-4.84%	27,000
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 2, 2026	0.31	0.31	0.29	0.31	0.31	-1.59%	108,000
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
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