EMOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	11.58	11.58	11.58	11.58	11.58	-
Feb 12, 2026	11.58	11.58	11.58	11.58	11.58	0.26%
Feb 11, 2026	11.55	11.55	11.55	11.55	11.55	-0.09%
Feb 10, 2026	11.56	11.56	11.56	11.56	11.56	0.09%
Feb 9, 2026	11.55	11.55	11.55	11.55	11.55	-
Feb 6, 2026	11.55	11.55	11.55	11.55	11.55	-
Feb 5, 2026	11.55	11.55	11.55	11.55	11.55	0.17%
Feb 4, 2026	11.53	11.53	11.53	11.53	11.53	0.09%
Feb 3, 2026	11.52	11.52	11.52	11.52	11.52	-
Feb 2, 2026	11.52	11.52	11.52	11.52	11.52	0.09%
Jan 30, 2026	11.51	11.51	11.51	11.51	11.51	0.09%
Jan 29, 2026	11.48	11.48	11.48	11.50	11.48	0.09%
Jan 28, 2026	11.47	11.47	11.47	11.49	11.47	-
Jan 27, 2026	11.47	11.47	11.47	11.49	11.47	0.09%
Jan 26, 2026	11.46	11.46	11.46	11.48	11.46	-
Jan 23, 2026	11.46	11.46	11.46	11.48	11.46	0.09%
Jan 22, 2026	11.45	11.45	11.45	11.47	11.45	0.09%
Jan 21, 2026	11.44	11.44	11.44	11.46	11.44	-0.09%
Jan 20, 2026	11.45	11.45	11.45	11.47	11.45	-0.35%
Jan 16, 2026	11.49	11.49	11.49	11.51	11.49	-
Jan 15, 2026	11.49	11.49	11.49	11.51	11.49	-
Jan 14, 2026	11.49	11.49	11.49	11.51	11.49	0.09%
Jan 13, 2026	11.48	11.48	11.48	11.50	11.48	-
Jan 12, 2026	11.48	11.48	11.48	11.50	11.48	-
Jan 9, 2026	11.48	11.48	11.48	11.50	11.48	-
Jan 8, 2026	11.48	11.48	11.48	11.50	11.48	-
Jan 7, 2026	11.48	11.48	11.48	11.50	11.48	0.26%
Jan 6, 2026	11.45	11.45	11.45	11.47	11.45	0.09%
Jan 5, 2026	11.44	11.44	11.44	11.46	11.44	-
Jan 2, 2026	11.44	11.44	11.44	11.46	11.44	-
Dec 31, 2025	11.44	11.44	11.44	11.46	11.44	0.09%
Dec 30, 2025	11.40	11.40	11.40	11.45	11.40	-
Dec 29, 2025	11.40	11.40	11.40	11.45	11.40	0.09%
Dec 26, 2025	11.39	11.39	11.39	11.44	11.39	-
Dec 24, 2025	11.39	11.39	11.39	11.44	11.39	-
Dec 23, 2025	11.39	11.39	11.39	11.44	11.39	-
Dec 22, 2025	11.39	11.39	11.39	11.44	11.39	-
Dec 19, 2025	11.39	11.39	11.39	11.44	11.39	-
Dec 18, 2025	11.39	11.39	11.39	11.44	11.39	0.09%
Dec 17, 2025	11.38	11.38	11.38	11.43	11.38	-
Dec 16, 2025	11.38	11.38	11.38	11.43	11.38	0.09%
Dec 15, 2025	11.37	11.37	11.37	11.42	11.37	0.09%
Dec 12, 2025	11.36	11.36	11.36	11.41	11.36	-0.17%
Dec 11, 2025	11.38	11.38	11.38	11.43	11.38	0.09%
Dec 10, 2025	11.37	11.37	11.37	11.42	11.37	-0.09%
Dec 9, 2025	11.38	11.38	11.38	11.43	11.38	-
Dec 8, 2025	11.38	11.38	11.38	11.43	11.38	-
Dec 5, 2025	11.38	11.38	11.38	11.43	11.38	-
Dec 4, 2025	11.38	11.38	11.38	11.43	11.38	-0.09%
Dec 3, 2025	11.39	11.39	11.39	11.44	11.39	0.09%