EMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 19, 2026	15.56	15.56	15.56	15.56	15.56	-0.70%
May 18, 2026	15.67	15.67	15.67	15.67	15.67	0.64%
May 15, 2026	15.57	15.57	15.57	15.57	15.57	-1.46%
May 14, 2026	15.80	15.80	15.80	15.80	15.80	0.25%
May 13, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
May 12, 2026	15.77	15.77	15.77	15.77	15.77	-0.57%
May 11, 2026	15.86	15.86	15.86	15.86	15.86	-
May 8, 2026	15.86	15.86	15.86	15.86	15.86	0.38%
May 7, 2026	15.80	15.80	15.80	15.80	15.80	-
May 6, 2026	15.80	15.80	15.80	15.80	15.80	0.89%
May 5, 2026	15.66	15.66	15.66	15.66	15.66	0.45%
May 4, 2026	15.59	15.59	15.59	15.59	15.59	-0.95%
May 1, 2026	15.74	15.74	15.74	15.74	15.74	-0.13%
Apr 30, 2026	15.76	15.76	15.76	15.76	15.76	1.55%
Apr 29, 2026	15.52	15.52	15.52	15.52	15.52	-1.02%
Apr 28, 2026	15.68	15.68	15.68	15.68	15.68	-0.32%