EMRZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	21.87	21.87	21.87	21.87	21.87	-0.14%
Jul 7, 2026	21.90	21.90	21.90	21.90	21.90	-3.10%
Jul 6, 2026	22.60	22.60	22.60	22.60	22.60	3.86%
Jul 2, 2026	21.76	21.76	21.76	21.76	21.76	-2.07%
Jul 1, 2026	22.22	22.22	22.22	22.22	22.22	-1.94%
Jun 30, 2026	22.66	22.66	22.66	22.66	22.66	1.39%
Jun 29, 2026	22.35	22.35	22.35	22.35	22.35	1.09%
Jun 26, 2026	22.11	22.11	22.11	22.11	22.11	-1.69%
Jun 25, 2026	22.49	22.49	22.49	22.49	22.49	1.58%
Jun 24, 2026	22.14	22.14	22.14	22.14	22.14	0.18%
Jun 23, 2026	22.10	22.10	22.10	22.10	22.10	-5.35%
Jun 22, 2026	23.35	23.35	23.35	23.35	23.35	0.65%
Jun 18, 2026	23.20	23.20	23.20	23.20	23.20	3.34%
Jun 17, 2026	22.45	22.45	22.45	22.45	22.45	-0.27%
Jun 16, 2026	22.51	22.51	22.51	22.51	22.51	-1.44%
Jun 15, 2026	22.84	22.84	22.84	22.84	22.84	2.74%
Jun 12, 2026	22.23	22.23	22.23	22.23	22.23	1.00%
Jun 11, 2026	22.01	22.01	22.01	22.01	22.01	5.11%
Jun 10, 2026	20.94	20.94	20.94	20.94	20.94	-2.51%
Jun 9, 2026	21.48	21.48	21.48	21.48	21.48	0.51%
Jun 8, 2026	21.37	21.37	21.37	21.37	21.37	0.85%
Jun 5, 2026	21.19	21.19	21.19	21.19	21.19	-6.57%
Jun 4, 2026	22.68	22.68	22.68	22.68	22.68	-1.26%
Jun 3, 2026	22.97	22.97	22.97	22.97	22.97	-0.82%
Jun 2, 2026	23.16	23.16	23.16	23.16	23.16	0.61%
Jun 1, 2026	23.02	23.02	23.02	23.02	23.02	2.77%
May 29, 2026	22.40	22.40	22.40	22.40	22.40	-0.58%
May 28, 2026	22.53	22.53	22.53	22.53	22.53	0.49%
May 27, 2026	22.42	22.42	22.42	22.42	22.42	0.40%
May 26, 2026	22.33	22.33	22.33	22.33	22.33	3.09%
May 22, 2026	21.66	21.66	21.66	21.66	21.66	-0.37%
May 21, 2026	21.74	21.74	21.74	21.74	21.74	1.45%
May 20, 2026	21.43	21.43	21.43	21.43	21.43	1.81%
May 19, 2026	21.05	21.05	21.05	21.05	21.05	-1.41%
May 18, 2026	21.35	21.35	21.35	21.35	21.35	-0.33%
May 15, 2026	21.42	21.42	21.42	21.42	21.42	-4.03%
May 14, 2026	22.32	22.32	22.32	22.32	22.32	0.09%
May 13, 2026	22.30	22.30	22.30	22.30	22.30	1.83%
May 12, 2026	21.90	21.90	21.90	21.90	21.90	-2.41%
May 11, 2026	22.44	22.44	22.44	22.44	22.44	0.94%
May 8, 2026	22.23	22.23	22.23	22.23	22.23	-0.04%
May 7, 2026	22.24	22.24	22.24	22.24	22.24	-0.58%
May 6, 2026	22.37	22.37	22.37	22.37	22.37	4.00%
May 5, 2026	21.51	21.51	21.51	21.51	21.51	1.18%
May 4, 2026	21.26	21.26	21.26	21.26	21.26	1.97%
May 1, 2026	20.85	20.85	20.85	20.85	20.85	0.05%
Apr 30, 2026	20.84	20.84	20.84	20.84	20.84	0.72%
Apr 29, 2026	20.69	20.69	20.69	20.69	20.69	0.39%
Apr 28, 2026	20.61	20.61	20.61	20.61	20.61	-1.15%
Apr 27, 2026	20.85	20.85	20.85	20.85	20.85	0.97%