EMRZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	20.65	20.65	20.65	20.65	20.65	1.32%
Apr 23, 2026	20.38	20.38	20.38	20.38	20.38	-1.59%
Apr 22, 2026	20.71	20.71	20.71	20.71	20.71	0.78%
Apr 21, 2026	20.55	20.55	20.55	20.55	20.55	-0.72%
Apr 20, 2026	20.70	20.70	20.70	20.70	20.70	-1.10%
Apr 17, 2026	20.93	20.93	20.93	20.93	20.93	1.55%
Apr 16, 2026	20.61	20.61	20.61	20.61	20.61	0.29%
Apr 15, 2026	20.55	20.55	20.55	20.55	20.55	1.03%
Apr 14, 2026	20.34	20.34	20.34	20.34	20.34	1.50%
Apr 13, 2026	20.04	20.04	20.04	20.04	20.04	1.06%
Apr 10, 2026	19.83	19.83	19.83	19.83	19.83	0.15%
Apr 9, 2026	19.80	19.80	19.80	19.80	19.80	-0.10%
Apr 8, 2026	19.82	19.82	19.82	19.82	19.82	6.22%
Apr 7, 2026	18.66	18.66	18.66	18.66	18.66	0.32%
Apr 6, 2026	18.60	18.60	18.60	18.60	18.60	0.92%
Apr 2, 2026	18.43	18.43	18.43	18.43	18.43	-1.07%
Apr 1, 2026	18.63	18.63	18.63	18.63	18.63	1.97%
Mar 31, 2026	18.27	18.27	18.27	18.27	18.27	3.22%
Mar 30, 2026	17.70	17.70	17.70	17.70	17.70	-1.23%
Mar 27, 2026	17.92	17.92	17.92	17.92	17.92	-1.21%
Mar 26, 2026	18.14	18.14	18.14	18.14	18.14	-4.07%
Mar 25, 2026	18.91	18.91	18.91	18.91	18.91	1.67%
Mar 24, 2026	18.60	18.60	18.60	18.60	18.60	-0.32%
Mar 23, 2026	18.66	18.66	18.66	18.66	18.66	2.08%
Mar 20, 2026	18.28	18.28	18.28	18.28	18.28	-3.28%
Mar 19, 2026	18.90	18.90	18.90	18.90	18.90	-0.47%
Mar 18, 2026	18.99	18.99	18.99	18.99	18.99	-1.04%
Mar 17, 2026	19.19	19.19	19.19	19.19	19.19	0.37%
Mar 16, 2026	19.12	19.12	19.12	19.12	19.12	2.80%
Mar 13, 2026	18.60	18.60	18.60	18.60	18.60	-0.11%
Mar 12, 2026	18.62	18.62	18.62	18.62	18.62	-3.82%
Mar 11, 2026	19.36	19.36	19.36	19.36	19.36	0.05%
Mar 10, 2026	19.35	19.35	19.35	19.35	19.35	2.11%