EMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 27, 2026	15.73	15.73	15.73	15.73	15.73	-0.19%
Apr 24, 2026	15.76	15.76	15.76	15.76	15.76	-0.19%
Apr 23, 2026	15.79	15.79	15.79	15.79	15.79	0.13%
Apr 22, 2026	15.77	15.77	15.77	15.77	15.77	-0.06%
Apr 21, 2026	15.78	15.78	15.78	15.78	15.78	-0.94%
Apr 20, 2026	15.93	15.93	15.93	15.93	15.93	0.31%
Apr 17, 2026	15.88	15.88	15.88	15.88	15.88	0.83%
Apr 16, 2026	15.75	15.75	15.75	15.75	15.75	0.25%
Apr 15, 2026	15.71	15.71	15.71	15.71	15.71	-0.25%
Apr 14, 2026	15.75	15.75	15.75	15.75	15.75	0.06%
Apr 13, 2026	15.74	15.74	15.74	15.74	15.74	0.38%
Apr 10, 2026	15.68	15.68	15.68	15.68	15.68	-0.06%
Apr 9, 2026	15.69	15.69	15.69	15.69	15.69	0.51%
Apr 8, 2026	15.61	15.61	15.61	15.61	15.61	1.23%
Apr 7, 2026	15.42	15.42	15.42	15.42	15.42	0.19%
Apr 6, 2026	15.39	15.39	15.39	15.39	15.39	0.33%
Apr 2, 2026	15.34	15.34	15.34	15.34	15.34	0.59%
Apr 1, 2026	15.25	15.25	15.25	15.25	15.25	0.33%
Mar 31, 2026	15.20	15.20	15.20	15.20	15.20	1.13%
Mar 30, 2026	15.03	15.03	15.03	15.03	15.03	-
Mar 27, 2026	15.03	15.03	15.03	15.03	15.03	-0.20%
Mar 26, 2026	15.06	15.06	15.06	15.06	15.06	-0.59%
Mar 25, 2026	15.15	15.15	15.15	15.15	15.15	0.60%
Mar 24, 2026	15.06	15.06	15.06	15.06	15.06	0.47%
Mar 23, 2026	14.99	14.99	14.99	14.99	14.99	1.28%
Mar 20, 2026	14.80	14.80	14.80	14.80	14.80	-1.00%
Mar 19, 2026	14.95	14.95	14.95	14.95	14.95	-0.53%
Mar 18, 2026	15.03	15.03	15.03	15.03	15.03	-1.38%
Mar 17, 2026	15.24	15.24	15.24	15.24	15.24	0.66%
Mar 16, 2026	15.14	15.14	15.14	15.14	15.14	0.53%
Mar 13, 2026	15.06	15.06	15.06	15.06	15.06	-0.40%
Mar 12, 2026	15.12	15.12	15.12	15.12	15.12	-0.59%
Mar 11, 2026	15.21	15.21	15.21	15.21	15.21	-0.46%
Mar 10, 2026	15.28	15.28	15.28	15.28	15.28	-0.39%
Mar 9, 2026	15.34	15.34	15.34	15.34	15.34	-
Mar 6, 2026	15.34	15.34	15.34	15.34	15.34	-0.97%
Mar 5, 2026	15.49	15.49	15.49	15.49	15.49	-0.71%
Mar 4, 2026	15.60	15.60	15.60	15.60	15.60	0.39%
Mar 3, 2026	15.54	15.54	15.54	15.54	15.54	-1.15%
Mar 2, 2026	15.72	15.72	15.72	15.72	15.72	-0.06%
Feb 27, 2026	15.73	15.73	15.73	15.73	15.73	0.25%
Feb 26, 2026	15.69	15.69	15.69	15.69	15.69	0.38%
Feb 25, 2026	15.63	15.63	15.63	15.63	15.63	-0.13%
Feb 24, 2026	15.65	15.65	15.65	15.65	15.65	0.71%
Feb 23, 2026	15.54	15.54	15.54	15.54	15.54	-0.38%
Feb 20, 2026	15.60	15.60	15.60	15.60	15.60	0.39%