EMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2026	15.77	15.77	15.77	15.77	15.77	-0.06%
Jul 30, 2026	15.78	15.78	15.78	15.78	15.78	-
Jul 29, 2026	15.78	15.78	15.78	15.78	15.78	-0.44%
Jul 28, 2026	15.85	15.85	15.85	15.85	15.85	0.38%
Jul 27, 2026	15.79	15.79	15.79	15.79	15.79	0.38%
Jul 24, 2026	15.73	15.73	15.73	15.73	15.73	0.25%
Jul 23, 2026	15.69	15.69	15.69	15.69	15.69	-0.63%
Jul 22, 2026	15.79	15.79	15.79	15.79	15.79	0.19%
Jul 21, 2026	15.76	15.76	15.76	15.76	15.76	0.38%
Jul 20, 2026	15.70	15.70	15.70	15.70	15.70	-0.51%
Jul 17, 2026	15.78	15.78	15.78	15.78	15.78	-0.25%
Jul 16, 2026	15.82	15.82	15.82	15.82	15.82	0.51%
Jul 15, 2026	15.74	15.74	15.74	15.74	15.74	0.06%
Jul 14, 2026	15.73	15.73	15.73	15.73	15.73	0.19%
Jul 13, 2026	15.70	15.70	15.70	15.70	15.70	-0.38%
Jul 10, 2026	15.76	15.76	15.76	15.76	15.76	0.13%
Jul 9, 2026	15.74	15.74	15.74	15.74	15.74	0.25%
Jul 8, 2026	15.70	15.70	15.70	15.70	15.70	-0.57%
Jul 7, 2026	15.79	15.79	15.79	15.79	15.79	-0.44%
Jul 6, 2026	15.86	15.86	15.86	15.86	15.86	-0.38%
Jul 2, 2026	15.92	15.92	15.92	15.92	15.92	0.13%
Jul 1, 2026	15.90	15.90	15.90	15.90	15.90	-0.50%
Jun 30, 2026	15.98	15.98	15.98	15.98	15.98	0.69%
Jun 29, 2026	15.87	15.87	15.87	15.87	15.87	0.06%
Jun 26, 2026	15.86	15.86	15.86	15.86	15.86	0.89%
Jun 25, 2026	15.72	15.72	15.72	15.72	15.72	0.51%
Jun 24, 2026	15.64	15.64	15.64	15.64	15.64	0.58%
Jun 23, 2026	15.55	15.55	15.55	15.55	15.55	-0.19%
Jun 22, 2026	15.58	15.58	15.58	15.58	15.58	-0.26%
Jun 18, 2026	15.62	15.62	15.62	15.62	15.62	-0.06%
Jun 17, 2026	15.63	15.63	15.63	15.63	15.63	-0.89%
Jun 16, 2026	15.77	15.77	15.77	15.77	15.77	-0.19%
Jun 15, 2026	15.80	15.80	15.80	15.80	15.80	-0.88%
Jun 12, 2026	15.94	15.94	15.94	15.94	15.94	0.25%
Jun 11, 2026	15.90	15.90	15.90	15.90	15.90	1.47%
Jun 10, 2026	15.67	15.67	15.67	15.67	15.67	-0.25%
Jun 9, 2026	15.71	15.71	15.71	15.71	15.71	0.45%
Jun 8, 2026	15.64	15.64	15.64	15.64	15.64	0.26%
Jun 5, 2026	15.60	15.60	15.60	15.60	15.60	-1.39%
Jun 4, 2026	15.82	15.82	15.82	15.82	15.82	1.09%
Jun 3, 2026	15.65	15.65	15.65	15.65	15.65	-0.82%
Jun 2, 2026	15.78	15.78	15.78	15.78	15.78	0.13%
Jun 1, 2026	15.76	15.76	15.76	15.76	15.76	-0.44%
May 29, 2026	15.83	15.83	15.83	15.83	15.83	-0.44%
May 28, 2026	15.90	15.90	15.90	15.90	15.90	0.32%
May 27, 2026	15.85	15.85	15.85	15.85	15.85	0.06%
May 26, 2026	15.84	15.84	15.84	15.84	15.84	0.83%
May 22, 2026	15.71	15.71	15.71	15.71	15.71	-
May 21, 2026	15.71	15.71	15.71	15.71	15.71	0.26%
May 20, 2026	15.67	15.67	15.67	15.67	15.67	0.71%