EMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 24, 2026	16.29	16.29	16.29	16.29	16.29	-0.06%
Aug 21, 2026	16.30	16.30	16.30	16.30	16.30	0.56%
Aug 20, 2026	16.21	16.21	16.21	16.21	16.21	-0.25%
Aug 19, 2026	16.25	16.25	16.25	16.25	16.25	0.68%
Aug 18, 2026	16.14	16.14	16.14	16.14	16.14	-0.74%
Aug 17, 2026	16.26	16.26	16.26	16.26	16.26	-0.31%
Aug 14, 2026	16.31	16.31	16.31	16.31	16.31	0.43%
Aug 13, 2026	16.24	16.24	16.24	16.24	16.24	-0.12%
Aug 12, 2026	16.26	16.26	16.26	16.26	16.26	0.43%
Aug 11, 2026	16.19	16.19	16.19	16.19	16.19	0.31%
Aug 10, 2026	16.14	16.14	16.14	16.14	16.14	-0.68%
Aug 7, 2026	16.25	16.25	16.25	16.25	16.25	0.56%
Aug 6, 2026	16.16	16.16	16.16	16.16	16.16	0.56%
Aug 5, 2026	16.07	16.07	16.07	16.07	16.07	-0.31%
Aug 4, 2026	16.12	16.12	16.12	16.12	16.12	1.13%
Aug 3, 2026	15.94	15.94	15.94	15.94	15.94	1.08%
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%