Emmvee Photovoltaic Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	269.10	284.90	267.80	276.55	276.55	3.27%	9,247,933
May 8, 2026	263.75	272.80	261.10	267.80	267.80	1.09%	6,230,836
May 7, 2026	263.25	267.50	259.05	264.90	264.90	1.63%	3,667,313
May 6, 2026	264.60	264.60	255.50	260.65	260.65	-0.10%	3,669,365
May 5, 2026	265.00	269.75	259.55	260.90	260.90	-2.41%	3,013,969
May 4, 2026	268.75	270.95	256.60	267.35	267.35	1.89%	5,552,562
Apr 30, 2026	289.00	294.90	261.76	262.40	262.40	-9.78%	13,098,890
Apr 29, 2026	285.50	299.50	285.50	290.84	290.84	6.82%	24,146,740
Apr 28, 2026	267.80	276.59	264.41	272.28	272.28	3.24%	5,183,159
Apr 27, 2026	261.70	272.00	260.22	263.73	263.73	2.73%	4,772,191
Apr 24, 2026	274.98	275.80	251.50	256.71	256.71	-6.29%	5,819,368
Apr 23, 2026	265.58	288.00	265.00	273.95	273.95	3.50%	12,139,780
Apr 22, 2026	262.00	272.88	260.77	264.68	264.68	1.29%	3,063,634
Apr 21, 2026	262.53	272.00	259.15	261.31	261.31	0.05%	2,931,236
Apr 20, 2026	268.40	273.78	259.00	261.19	261.19	-1.64%	3,975,584
Apr 17, 2026	261.73	269.15	258.32	265.54	265.54	2.47%	4,419,044
Apr 16, 2026	263.90	269.21	255.10	259.14	259.14	0.95%	5,818,944
Apr 15, 2026	243.50	262.09	241.01	256.70	256.70	7.73%	7,949,500
Apr 13, 2026	227.52	245.00	225.60	238.27	238.27	2.83%	5,147,474
Apr 10, 2026	225.00	242.55	225.00	231.72	231.72	3.12%	6,574,788
Apr 9, 2026	225.00	227.59	220.51	224.71	224.71	0.56%	1,323,065
Apr 8, 2026	239.00	239.52	222.01	223.46	223.46	-3.06%	3,422,926
Apr 7, 2026	222.00	232.75	218.69	230.52	230.52	3.03%	2,082,147
Apr 6, 2026	219.70	225.02	215.20	223.73	223.73	2.85%	1,043,158
Apr 2, 2026	215.90	218.50	210.05	217.54	217.54	-0.68%	1,048,315
Apr 1, 2026	229.00	229.59	215.20	219.04	219.04	0.77%	1,706,185
Mar 30, 2026	222.61	222.61	212.61	217.37	217.37	-2.66%	1,045,860
Mar 27, 2026	224.00	231.59	220.20	223.30	223.30	-2.19%	2,460,976
Mar 25, 2026	229.00	236.00	225.10	228.31	228.31	0.95%	1,754,258
Mar 24, 2026	224.00	228.53	215.64	226.16	226.16	3.67%	2,448,894
Mar 23, 2026	226.99	226.99	215.10	218.16	218.16	-4.55%	1,689,434
Mar 20, 2026	232.97	238.00	225.31	228.57	228.57	-1.13%	2,013,950
Mar 19, 2026	232.00	241.00	230.00	231.19	231.19	-3.09%	3,138,605
Mar 18, 2026	216.88	238.56	216.38	238.56	238.56	10.00%	4,226,963
Mar 17, 2026	213.24	219.75	209.70	216.88	216.88	3.14%	3,333,830
Mar 16, 2026	202.00	217.40	198.31	210.28	210.28	5.00%	4,857,917
Mar 13, 2026	205.00	209.50	197.50	200.26	200.26	-3.40%	1,582,606
Mar 12, 2026	203.40	211.79	197.73	207.31	207.31	0.46%	2,365,288
Mar 11, 2026	204.50	213.90	203.00	206.37	206.37	0.26%	1,809,547
Mar 10, 2026	197.80	207.00	195.46	205.83	205.83	6.39%	1,343,262
Mar 9, 2026	188.90	194.91	185.57	193.47	193.47	0.18%	999,781
Mar 6, 2026	192.00	197.00	190.00	193.13	193.13	-0.37%	1,088,055
Mar 5, 2026	188.60	199.50	187.01	193.84	193.84	3.55%	650,761
Mar 4, 2026	186.01	189.14	180.00	187.19	187.19	0.63%	951,643
Mar 2, 2026	189.23	191.75	181.00	186.01	186.01	-4.70%	2,731,988
Feb 27, 2026	192.56	196.80	189.55	195.19	195.19	1.37%	999,490
Feb 26, 2026	208.00	208.99	188.37	192.56	192.56	-7.44%	3,142,101
Feb 25, 2026	210.00	210.10	202.70	208.03	208.03	-2.45%	2,061,058
Feb 24, 2026	210.58	215.60	208.72	213.25	213.25	1.27%	704,976
Feb 23, 2026	214.50	216.66	210.00	210.57	210.57	-0.04%	480,025