EMRZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	20.01	20.01	20.01	20.01	20.01	0.30%
Feb 12, 2026	19.95	19.95	19.95	19.95	19.95	-1.09%
Feb 11, 2026	20.17	20.17	20.17	20.17	20.17	0.60%
Feb 10, 2026	20.05	20.05	20.05	20.05	20.05	-0.05%
Feb 9, 2026	20.06	20.06	20.06	20.06	20.06	1.16%
Feb 6, 2026	19.83	19.83	19.83	19.83	19.83	2.27%
Feb 5, 2026	19.39	19.39	19.39	19.39	19.39	-1.27%
Feb 4, 2026	19.64	19.64	19.64	19.64	19.64	-1.16%
Feb 3, 2026	19.87	19.87	19.87	19.87	19.87	0.81%
Feb 2, 2026	19.71	19.71	19.71	19.71	19.71	0.20%
Jan 30, 2026	19.67	19.67	19.67	19.67	19.67	-1.30%
Jan 29, 2026	19.93	19.93	19.93	19.93	19.93	-0.45%
Jan 28, 2026	20.02	20.02	20.02	20.02	20.02	1.21%
Jan 27, 2026	19.78	19.78	19.78	19.78	19.78	2.01%
Jan 26, 2026	19.39	19.39	19.39	19.39	19.39	0.05%
Jan 23, 2026	19.38	19.38	19.38	19.38	19.38	-
Jan 22, 2026	19.38	19.38	19.38	19.38	19.38	1.31%
Jan 21, 2026	19.13	19.13	19.13	19.13	19.13	1.06%
Jan 20, 2026	18.93	18.93	18.93	18.93	18.93	-1.41%
Jan 16, 2026	19.20	19.20	19.20	19.20	19.20	-0.26%
Jan 15, 2026	19.25	19.25	19.25	19.25	19.25	0.36%
Jan 14, 2026	19.18	19.18	19.18	19.18	19.18	-0.47%
Jan 13, 2026	19.27	19.27	19.27	19.27	19.27	-0.93%
Jan 12, 2026	19.45	19.45	19.45	19.45	19.45	1.14%
Jan 9, 2026	19.23	19.23	19.23	19.23	19.23	-
Jan 8, 2026	19.23	19.23	19.23	19.23	19.23	0.63%
Jan 7, 2026	19.11	19.11	19.11	19.11	19.11	-0.47%
Jan 6, 2026	19.20	19.20	19.20	19.20	19.20	1.05%
Jan 5, 2026	19.00	19.00	19.00	19.00	19.00	1.28%
Jan 2, 2026	18.76	18.76	18.76	18.76	18.76	2.57%
Dec 31, 2025	18.29	18.29	18.29	18.29	18.29	-
Dec 30, 2025	18.29	18.29	18.29	18.29	18.29	0.16%
Dec 29, 2025	18.26	18.26	18.26	18.26	18.26	-0.16%
Dec 26, 2025	18.29	18.29	18.29	18.29	18.29	0.77%
Dec 24, 2025	18.15	18.15	18.15	18.15	18.15	0.17%
Dec 23, 2025	18.12	18.12	18.12	18.12	18.12	0.55%
Dec 22, 2025	18.02	18.02	18.02	18.02	18.02	0.90%
Dec 19, 2025	17.86	17.86	17.86	17.86	17.86	0.68%
Dec 18, 2025	17.74	17.74	17.74	17.74	17.74	-0.56%
Dec 17, 2025	17.57	17.57	17.57	17.84	17.57	-0.72%
Dec 16, 2025	17.70	17.70	17.70	17.97	17.70	-1.10%
Dec 15, 2025	17.89	17.89	17.89	18.17	17.89	-0.71%
Dec 12, 2025	18.02	18.02	18.02	18.30	18.02	-0.76%
Dec 11, 2025	18.16	18.16	18.16	18.44	18.16	-0.05%
Dec 10, 2025	18.17	18.17	18.17	18.45	18.17	0.65%
Dec 9, 2025	18.05	18.05	18.05	18.33	18.05	-
Dec 8, 2025	18.05	18.05	18.05	18.33	18.05	0.16%
Dec 5, 2025	18.02	18.02	18.02	18.30	18.02	0.33%
Dec 4, 2025	17.96	17.96	17.96	18.24	17.96	-0.05%
Dec 3, 2025	17.97	17.97	17.97	18.25	17.97	-0.38%