EMBVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.49	12.49	12.49	12.49	12.49	-0.52%	2,014
Nov 6, 2026	12.25	12.56	12.25	12.56	12.56	3.89%	2,540
Nov 5, 2026	12.29	12.38	12.09	12.09	12.09	-0.61%	6,694
Nov 4, 2026	12.19	12.19	12.16	12.16	12.16	1.92%	896
Nov 3, 2026	12.00	12.12	11.93	11.93	11.93	0.72%	32,862
Nov 2, 2026	11.85	11.85	11.85	11.85	11.85	2.79%	510
Oct 29, 2026	11.52	11.52	11.52	11.52	11.52	-1.10%	11,998
Oct 28, 2026	11.55	11.65	11.55	11.65	11.65	-0.07%	2,269
Oct 26, 2026	11.64	11.66	11.64	11.66	11.66	-0.85%	934
Oct 23, 2026	11.85	11.85	11.70	11.76	11.76	1.95%	4,311
Oct 21, 2026	11.74	11.74	11.54	11.54	11.54	-0.53%	51,623
Oct 20, 2026	11.65	11.65	11.60	11.60	11.60	3.27%	3,877
Oct 16, 2026	11.23	11.23	11.23	11.23	11.23	-1.23%	9,011
Oct 15, 2026	11.17	11.37	11.17	11.37	11.37	2.52%	3,288
Oct 13, 2026	11.09	11.09	11.09	11.09	11.09	1.88%	3,849
Oct 9, 2026	10.89	10.89	10.89	10.89	10.89	0.84%	4,198
Oct 8, 2026	10.80	10.80	10.80	10.80	10.79	1.65%	372
Oct 7, 2026	10.80	10.80	10.62	10.62	10.62	-2.66%	520
Oct 6, 2026	10.93	10.93	10.91	10.91	10.91	0.74%	49,264
Oct 5, 2026	10.83	10.83	10.83	10.83	10.83	6.70%	163
Oct 2, 2026	10.25	10.67	10.15	10.15	10.15	-2.50%	32,127
Oct 1, 2026	10.41	10.41	10.41	10.41	10.41	-1.42%	2,259
Sep 29, 2026	10.89	10.89	10.56	10.56	10.56	-4.26%	827
Sep 28, 2026	11.15	11.15	11.03	11.03	11.03	-1.43%	415
Sep 24, 2026	11.24	11.24	11.17	11.19	11.19	-2.95%	3,045
Sep 22, 2026	11.53	11.53	11.53	11.53	11.53	0.79%	271
Sep 21, 2026	11.28	11.44	11.28	11.44	11.44	-2.14%	572
Sep 18, 2026	11.69	11.69	11.69	11.69	11.69	0.91%	71,282
Sep 14, 2026	11.20	11.59	11.20	11.59	11.59	2.16%	4,160
Sep 11, 2026	11.49	11.49	11.34	11.34	11.34	-1.65%	120,443
Sep 10, 2026	11.46	11.53	11.46	11.53	11.53	0.44%	740
Sep 9, 2026	11.48	11.48	11.48	11.48	11.48	3.33%	819
Sep 8, 2026	11.27	11.27	11.11	11.11	11.11	-3.17%	700
Sep 4, 2026	11.47	11.47	11.47	11.47	11.47	0.65%	2,411
Sep 1, 2026	11.40	11.40	11.40	11.40	11.40	0.04%	133
Aug 28, 2026	11.53	11.53	11.40	11.40	11.40	-1.17%	1,567
Aug 25, 2026	11.53	11.53	11.53	11.53	11.53	2.93%	2,276
Aug 20, 2026	11.24	11.24	11.20	11.20	11.20	0.28%	4,038
Aug 17, 2026	11.17	11.17	11.17	11.17	11.17	-1.76%	332
Aug 14, 2026	11.30	11.37	11.30	11.37	11.37	0.62%	1,069
Aug 13, 2026	11.13	11.30	11.13	11.30	11.30	-1.14%	1,672
Aug 12, 2026	11.39	11.54	11.34	11.43	11.43	0.66%	9,938
Aug 11, 2026	11.36	11.36	11.36	11.36	11.36	-0.22%	1,952
Aug 10, 2026	11.41	11.49	11.38	11.38	11.38	-1.56%	5,033
Aug 7, 2026	11.43	11.56	11.43	11.56	11.56	1.49%	790
Aug 6, 2026	11.39	11.39	11.39	11.39	11.39	2.38%	461
Aug 5, 2026	11.21	11.21	11.13	11.13	11.13	-1.29%	10,439
Aug 4, 2026	11.34	11.41	11.27	11.27	11.27	-0.84%	9,052
Aug 3, 2026	11.37	11.37	11.37	11.37	11.37	-0.74%	2,122
Jul 31, 2026	11.30	11.45	11.30	11.45	11.45	1.33%	791