EMAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 3, 2025	19.10	19.10	19.10	19.10	19.10	0.53%
Dec 2, 2025	19.00	19.00	19.00	19.00	19.00	-0.26%
Dec 1, 2025	19.05	19.05	19.05	19.05	19.05	-0.16%
Nov 28, 2025	19.08	19.08	19.08	19.08	19.08	0.53%
Nov 26, 2025	18.98	18.98	18.98	18.98	18.98	0.64%
Nov 25, 2025	18.86	18.86	18.86	18.86	18.86	1.23%
Nov 24, 2025	18.63	18.63	18.63	18.63	18.63	0.27%
Nov 21, 2025	18.58	18.58	18.58	18.58	18.58	1.14%
Nov 20, 2025	18.37	18.37	18.37	18.37	18.37	-0.60%
Nov 19, 2025	18.48	18.48	18.48	18.48	18.48	-0.43%
Nov 18, 2025	18.56	18.56	18.56	18.56	18.56	0.32%
Nov 17, 2025	18.50	18.50	18.50	18.50	18.50	-0.70%
Nov 14, 2025	18.63	18.63	18.63	18.63	18.63	-0.21%
Nov 13, 2025	18.67	18.67	18.67	18.67	18.67	-0.95%
Nov 12, 2025	18.85	18.85	18.85	18.85	18.85	0.16%
Nov 11, 2025	18.82	18.82	18.82	18.82	18.82	1.57%
Nov 10, 2025	18.53	18.53	18.53	18.53	18.53	0.82%
Nov 7, 2025	18.38	18.38	18.38	18.38	18.38	0.33%
Nov 6, 2025	18.32	18.32	18.32	18.32	18.32	-0.11%
Nov 5, 2025	18.34	18.34	18.34	18.34	18.34	0.38%
Nov 4, 2025	18.27	18.27	18.27	18.27	18.27	-0.76%
Nov 3, 2025	18.41	18.41	18.41	18.41	18.41	-0.05%
Oct 31, 2025	18.42	18.42	18.42	18.42	18.42	0.27%
Oct 30, 2025	18.37	18.37	18.37	18.37	18.37	0.05%
Oct 29, 2025	18.36	18.36	18.36	18.36	18.36	-0.92%
Oct 28, 2025	18.53	18.53	18.53	18.53	18.53	-0.11%
Oct 27, 2025	18.55	18.55	18.55	18.55	18.55	0.11%
Oct 24, 2025	18.53	18.53	18.53	18.53	18.53	0.32%
Oct 23, 2025	18.47	18.47	18.47	18.47	18.47	0.27%
Oct 22, 2025	18.42	18.42	18.42	18.42	18.42	0.05%
Oct 21, 2025	18.41	18.41	18.41	18.41	18.41	-0.54%
Oct 20, 2025	18.51	18.51	18.51	18.51	18.51	1.04%
Oct 17, 2025	18.32	18.32	18.32	18.32	18.32	-0.11%
Oct 16, 2025	18.34	18.34	18.34	18.34	18.34	-0.54%
Oct 15, 2025	18.44	18.44	18.44	18.44	18.44	0.55%
Oct 14, 2025	18.34	18.34	18.34	18.34	18.34	0.66%
Oct 13, 2025	18.22	18.22	18.22	18.22	18.22	0.66%
Oct 10, 2025	18.10	18.10	18.10	18.10	18.10	-1.31%
Oct 9, 2025	18.34	18.34	18.34	18.34	18.34	-0.97%
Oct 8, 2025	18.52	18.52	18.52	18.52	18.52	0.27%
Oct 7, 2025	18.47	18.47	18.47	18.47	18.47	-0.81%
Oct 6, 2025	18.62	18.62	18.62	18.62	18.62	0.05%
Oct 3, 2025	18.61	18.61	18.61	18.61	18.61	0.32%
Oct 2, 2025	18.55	18.55	18.55	18.55	18.55	-0.27%
Oct 1, 2025	18.60	18.60	18.60	18.60	18.60	-
Sep 30, 2025	18.60	18.60	18.60	18.60	18.60	0.43%
Sep 29, 2025	18.52	18.52	18.52	18.52	18.52	0.33%
Sep 26, 2025	18.46	18.46	18.46	18.46	18.46	0.82%
Sep 25, 2025	18.31	18.31	18.31	18.31	18.31	-0.33%
Sep 24, 2025	18.37	18.37	18.37	18.37	18.37	-0.65%