EMRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	19.09	19.09	19.09	19.09	19.09	0.32%
Feb 12, 2026	19.03	19.03	19.03	19.03	19.03	-1.09%
Feb 11, 2026	19.24	19.24	19.24	19.24	19.24	0.58%
Feb 10, 2026	19.13	19.13	19.13	19.13	19.13	-
Feb 9, 2026	19.13	19.13	19.13	19.13	19.13	1.16%
Feb 6, 2026	18.91	18.91	18.91	18.91	18.91	2.22%
Feb 5, 2026	18.50	18.50	18.50	18.50	18.50	-1.28%
Feb 4, 2026	18.74	18.74	18.74	18.74	18.74	-1.11%
Feb 3, 2026	18.95	18.95	18.95	18.95	18.95	0.80%
Feb 2, 2026	18.80	18.80	18.80	18.80	18.80	0.16%
Jan 30, 2026	18.77	18.77	18.77	18.77	18.77	-1.26%
Jan 29, 2026	19.01	19.01	19.01	19.01	19.01	-0.47%
Jan 28, 2026	19.10	19.10	19.10	19.10	19.10	1.22%
Jan 27, 2026	18.87	18.87	18.87	18.87	18.87	2.00%
Jan 26, 2026	18.50	18.50	18.50	18.50	18.50	0.11%
Jan 23, 2026	18.48	18.48	18.48	18.48	18.48	-0.05%
Jan 22, 2026	18.49	18.49	18.49	18.49	18.49	1.32%
Jan 21, 2026	18.25	18.25	18.25	18.25	18.25	1.05%
Jan 20, 2026	18.06	18.06	18.06	18.06	18.06	-1.42%
Jan 16, 2026	18.32	18.32	18.32	18.32	18.32	-0.22%
Jan 15, 2026	18.36	18.36	18.36	18.36	18.36	0.33%
Jan 14, 2026	18.30	18.30	18.30	18.30	18.30	-0.44%
Jan 13, 2026	18.38	18.38	18.38	18.38	18.38	-0.97%
Jan 12, 2026	18.56	18.56	18.56	18.56	18.56	1.20%
Jan 9, 2026	18.34	18.34	18.34	18.34	18.34	-
Jan 8, 2026	18.34	18.34	18.34	18.34	18.34	0.60%
Jan 7, 2026	18.23	18.23	18.23	18.23	18.23	-0.49%
Jan 6, 2026	18.32	18.32	18.32	18.32	18.32	1.05%
Jan 5, 2026	18.13	18.13	18.13	18.13	18.13	1.28%
Jan 2, 2026	17.90	17.90	17.90	17.90	17.90	2.52%
Dec 31, 2025	17.46	17.46	17.46	17.46	17.46	0.06%
Dec 30, 2025	17.45	17.45	17.45	17.45	17.45	0.17%
Dec 29, 2025	17.42	17.42	17.42	17.42	17.42	-0.17%
Dec 26, 2025	17.45	17.45	17.45	17.45	17.45	0.75%
Dec 24, 2025	17.32	17.32	17.32	17.32	17.32	0.17%
Dec 23, 2025	17.29	17.29	17.29	17.29	17.29	0.58%
Dec 22, 2025	17.19	17.19	17.19	17.19	17.19	0.88%
Dec 19, 2025	17.04	17.04	17.04	17.04	17.04	0.65%
Dec 18, 2025	16.93	16.93	16.93	16.93	16.93	-0.18%
Dec 17, 2025	16.76	16.76	16.76	16.96	16.76	-0.70%
Dec 16, 2025	16.88	16.88	16.88	17.08	16.88	-1.10%
Dec 15, 2025	17.07	17.07	17.07	17.27	17.07	-0.75%
Dec 12, 2025	17.20	17.20	17.20	17.40	17.20	-0.74%
Dec 11, 2025	17.33	17.33	17.33	17.53	17.33	-0.06%
Dec 10, 2025	17.34	17.34	17.34	17.54	17.34	0.69%
Dec 9, 2025	17.22	17.22	17.22	17.42	17.22	-0.06%
Dec 8, 2025	17.23	17.23	17.23	17.43	17.23	0.17%
Dec 5, 2025	17.20	17.20	17.20	17.40	17.20	0.35%
Dec 4, 2025	17.14	17.14	17.14	17.34	17.14	-0.06%
Dec 3, 2025	17.15	17.15	17.15	17.35	17.15	-0.40%