EMRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	21.02	21.02	21.02	21.02	21.02	-1.36%
May 18, 2026	21.31	21.31	21.31	21.31	21.31	-0.33%
May 15, 2026	21.38	21.38	21.38	21.38	21.38	-4.08%
May 14, 2026	22.29	22.29	22.29	22.29	22.29	0.09%
May 13, 2026	22.27	22.27	22.27	22.27	22.27	1.83%
May 12, 2026	21.87	21.87	21.87	21.87	21.87	-2.37%
May 11, 2026	22.40	22.40	22.40	22.40	22.40	0.90%
May 8, 2026	22.20	22.20	22.20	22.20	22.20	-0.05%
May 7, 2026	22.21	22.21	22.21	22.21	22.21	-0.54%
May 6, 2026	22.33	22.33	22.33	22.33	22.33	3.96%
May 5, 2026	21.48	21.48	21.48	21.48	21.48	1.23%
May 4, 2026	21.22	21.22	21.22	21.22	21.22	1.92%
May 1, 2026	20.82	20.82	20.82	20.82	20.82	0.05%
Apr 30, 2026	20.81	20.81	20.81	20.81	20.81	0.73%
Apr 29, 2026	20.66	20.66	20.66	20.66	20.66	0.39%
Apr 28, 2026	20.58	20.58	20.58	20.58	20.58	-1.15%
Apr 27, 2026	20.82	20.82	20.82	20.82	20.82	0.97%
Apr 24, 2026	20.62	20.62	20.62	20.62	20.62	1.33%
Apr 23, 2026	20.35	20.35	20.35	20.35	20.35	-1.60%
Apr 22, 2026	20.68	20.68	20.68	20.68	20.68	0.78%
Apr 21, 2026	20.52	20.52	20.52	20.52	20.52	-0.73%
Apr 20, 2026	20.67	20.67	20.67	20.67	20.67	-1.10%
Apr 17, 2026	20.90	20.90	20.90	20.90	20.90	1.60%
Apr 16, 2026	20.57	20.57	20.57	20.57	20.57	0.24%
Apr 15, 2026	20.52	20.52	20.52	20.52	20.52	1.03%
Apr 14, 2026	20.31	20.31	20.31	20.31	20.31	1.50%
Apr 13, 2026	20.01	20.01	20.01	20.01	20.01	1.06%
Apr 10, 2026	19.80	19.80	19.80	19.80	19.80	0.15%
Apr 9, 2026	19.77	19.77	19.77	19.77	19.77	-0.10%
Apr 8, 2026	19.79	19.79	19.79	19.79	19.79	6.23%
Apr 7, 2026	18.63	18.63	18.63	18.63	18.63	0.32%
Apr 6, 2026	18.57	18.57	18.57	18.57	18.57	0.92%
Apr 2, 2026	18.40	18.40	18.40	18.40	18.40	-1.08%
Apr 1, 2026	18.60	18.60	18.60	18.60	18.60	1.97%
Mar 31, 2026	18.24	18.24	18.24	18.24	18.24	3.23%
Mar 30, 2026	17.67	17.67	17.67	17.67	17.67	-1.23%
Mar 27, 2026	17.89	17.89	17.89	17.89	17.89	-1.21%
Mar 26, 2026	18.11	18.11	18.11	18.11	18.11	-4.08%
Mar 25, 2026	18.88	18.88	18.88	18.88	18.88	1.67%
Mar 24, 2026	18.57	18.57	18.57	18.57	18.57	-0.32%
Mar 23, 2026	18.63	18.63	18.63	18.63	18.63	2.08%
Mar 20, 2026	18.25	18.25	18.25	18.25	18.25	-3.29%
Mar 19, 2026	18.87	18.87	18.87	18.87	18.87	-0.47%
Mar 18, 2026	18.96	18.96	18.96	18.96	18.96	-1.10%
Mar 17, 2026	19.17	19.17	19.17	19.17	19.17	0.42%
Mar 16, 2026	19.09	19.09	19.09	19.09	19.09	2.80%
Mar 13, 2026	18.57	18.57	18.57	18.57	18.57	-0.16%
Mar 12, 2026	18.60	18.60	18.60	18.60	18.60	-3.78%
Mar 11, 2026	19.33	19.33	19.33	19.33	19.33	0.05%
Mar 10, 2026	19.32	19.32	19.32	19.32	19.32	2.11%