EMOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	11.39	11.39	11.39	11.39	11.39	0.26%
Mar 31, 2026	11.36	11.36	11.36	11.36	11.36	0.26%
Mar 30, 2026	11.33	11.33	11.33	11.33	11.33	0.27%
Mar 27, 2026	11.30	11.30	11.30	11.30	11.30	-0.18%
Mar 26, 2026	11.32	11.32	11.32	11.32	11.32	-0.09%
Mar 25, 2026	11.33	11.33	11.33	11.33	11.33	0.18%
Mar 24, 2026	11.31	11.31	11.31	11.31	11.31	-0.53%
Mar 23, 2026	11.37	11.37	11.37	11.37	11.37	0.09%
Mar 20, 2026	11.36	11.36	11.36	11.36	11.36	-0.70%
Mar 19, 2026	11.44	11.44	11.44	11.44	11.44	-0.35%
Mar 18, 2026	11.48	11.48	11.48	11.48	11.48	-
Mar 17, 2026	11.48	11.48	11.48	11.48	11.48	0.09%
Mar 16, 2026	11.47	11.47	11.47	11.47	11.47	-
Mar 13, 2026	11.47	11.47	11.47	11.47	11.47	0.17%
Mar 12, 2026	11.45	11.45	11.45	11.45	11.45	-0.43%
Mar 11, 2026	11.50	11.50	11.50	11.50	11.50	-0.17%
Mar 10, 2026	11.52	11.52	11.52	11.52	11.52	-0.09%
Mar 9, 2026	11.53	11.53	11.53	11.53	11.53	-0.09%
Mar 6, 2026	11.54	11.54	11.54	11.54	11.54	-0.09%
Mar 5, 2026	11.55	11.55	11.55	11.55	11.55	-0.09%
Mar 4, 2026	11.56	11.56	11.56	11.56	11.56	-
Mar 3, 2026	11.56	11.56	11.56	11.56	11.56	-0.52%
Mar 2, 2026	11.62	11.62	11.62	11.62	11.62	-0.26%
Feb 27, 2026	11.65	11.65	11.65	11.65	11.65	0.09%
Feb 26, 2026	11.64	11.64	11.64	11.64	11.62	0.09%
Feb 25, 2026	11.63	11.63	11.63	11.63	11.61	0.09%
Feb 24, 2026	11.62	11.62	11.62	11.62	11.60	0.09%
Feb 23, 2026	11.61	11.61	11.61	11.61	11.59	0.09%
Feb 20, 2026	11.60	11.60	11.60	11.60	11.58	0.09%
Feb 19, 2026	11.59	11.59	11.59	11.59	11.57	-
Feb 18, 2026	11.59	11.59	11.59	11.59	11.57	-
Feb 17, 2026	11.59	11.59	11.59	11.59	11.57	0.09%
Feb 13, 2026	11.58	11.58	11.58	11.58	11.56	-
Feb 12, 2026	11.58	11.58	11.58	11.58	11.56	0.26%
Feb 11, 2026	11.55	11.55	11.55	11.55	11.53	-0.09%
Feb 10, 2026	11.56	11.56	11.56	11.56	11.54	0.09%
Feb 9, 2026	11.55	11.55	11.55	11.55	11.53	-
Feb 6, 2026	11.55	11.55	11.55	11.55	11.53	-
Feb 5, 2026	11.55	11.55	11.55	11.55	11.53	0.17%
Feb 4, 2026	11.53	11.53	11.53	11.53	11.51	0.09%
Feb 3, 2026	11.52	11.52	11.52	11.52	11.50	-
Feb 2, 2026	11.52	11.52	11.52	11.52	11.50	0.09%
Jan 30, 2026	11.51	11.51	11.51	11.51	11.49	0.09%
Jan 29, 2026	11.50	11.50	11.50	11.50	11.45	0.09%
Jan 28, 2026	11.49	11.49	11.49	11.49	11.44	-
Jan 27, 2026	11.49	11.49	11.49	11.49	11.44	0.09%
Jan 26, 2026	11.48	11.48	11.48	11.48	11.43	-
Jan 23, 2026	11.48	11.48	11.48	11.48	11.43	0.09%
Jan 22, 2026	11.47	11.47	11.47	11.47	11.42	0.09%
Jan 21, 2026	11.46	11.46	11.46	11.46	11.41	-0.09%