EMAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	18.83	18.83	18.83	18.83	18.83	-0.58%
Feb 13, 2026	18.94	18.94	18.94	18.94	18.94	0.69%
Feb 12, 2026	18.81	18.81	18.81	18.81	18.81	-1.00%
Feb 11, 2026	19.00	19.00	19.00	19.00	19.00	0.05%
Feb 10, 2026	18.99	18.99	18.99	18.99	18.99	0.69%
Feb 9, 2026	18.86	18.86	18.86	18.86	18.86	0.80%
Feb 6, 2026	18.71	18.71	18.71	18.71	18.71	1.24%
Feb 5, 2026	18.48	18.48	18.48	18.48	18.48	-1.02%
Feb 4, 2026	18.67	18.67	18.67	18.67	18.67	0.54%
Feb 3, 2026	18.57	18.57	18.57	18.57	18.57	0.43%
Feb 2, 2026	18.49	18.49	18.49	18.49	18.49	0.27%
Jan 30, 2026	18.44	18.44	18.44	18.44	18.44	-0.70%
Jan 29, 2026	18.57	18.57	18.57	18.57	18.57	0.38%
Jan 28, 2026	18.50	18.50	18.50	18.50	18.50	-0.43%
Jan 27, 2026	18.58	18.58	18.58	18.58	18.58	0.11%
Jan 26, 2026	18.56	18.56	18.56	18.56	18.56	-0.05%
Jan 23, 2026	18.57	18.57	18.57	18.57	18.57	-
Jan 22, 2026	18.57	18.57	18.57	18.57	18.57	0.60%
Jan 21, 2026	18.46	18.46	18.46	18.46	18.46	0.33%
Jan 20, 2026	18.40	18.40	18.40	18.40	18.40	-0.22%
Jan 16, 2026	18.44	18.44	18.44	18.44	18.44	0.05%
Jan 15, 2026	18.43	18.43	18.43	18.43	18.43	0.05%
Jan 14, 2026	18.42	18.42	18.42	18.42	18.42	0.27%
Jan 13, 2026	18.37	18.37	18.37	18.37	18.37	-0.05%
Jan 12, 2026	18.38	18.38	18.38	18.38	18.38	0.38%
Jan 9, 2026	18.31	18.31	18.31	18.31	18.31	0.27%
Jan 8, 2026	18.26	18.26	18.26	18.26	18.26	0.55%
Jan 7, 2026	18.16	18.16	18.16	18.16	18.16	-0.66%
Jan 6, 2026	18.28	18.28	18.28	18.28	18.28	0.49%
Jan 5, 2026	18.19	18.19	18.19	18.19	18.19	0.83%
Jan 2, 2026	18.04	18.04	18.04	18.04	18.04	0.45%
Dec 31, 2025	17.96	17.96	17.96	17.96	17.96	-0.50%
Dec 30, 2025	18.05	18.05	18.05	18.05	18.05	0.06%
Dec 29, 2025	18.04	18.04	18.04	18.04	18.04	-3.63%
Dec 26, 2025	18.13	18.13	18.13	18.72	18.13	-
Dec 24, 2025	18.13	18.13	18.13	18.72	18.13	0.05%
Dec 23, 2025	18.12	18.12	18.12	18.71	18.12	0.21%
Dec 22, 2025	18.08	18.08	18.08	18.67	18.08	0.54%
Dec 19, 2025	17.99	17.99	17.99	18.57	17.99	0.11%
Dec 18, 2025	17.97	17.97	17.97	18.55	17.97	0.27%
Dec 17, 2025	17.92	17.92	17.92	18.50	17.92	0.05%
Dec 16, 2025	17.91	17.91	17.91	18.49	17.91	-0.48%
Dec 15, 2025	18.00	18.00	18.00	18.58	18.00	-0.27%
Dec 12, 2025	18.05	18.05	18.05	18.63	18.05	-0.59%
Dec 11, 2025	18.15	18.15	18.15	18.74	18.15	0.86%
Dec 10, 2025	18.00	18.00	18.00	18.58	18.00	0.98%
Dec 9, 2025	17.82	17.82	17.82	18.40	17.82	0.77%
Dec 8, 2025	17.69	17.69	17.69	18.26	17.69	-0.22%
Dec 5, 2025	17.73	17.73	17.73	18.30	17.73	-0.05%
Dec 4, 2025	17.74	17.74	17.74	18.31	17.74	-