Arca Continental, S.A.B. de C.V. (EMBVF)
OTCMKTS · Delayed Price · Currency is USD
12.86
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
EMBVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.53 | 12.69 | 12.48 | 12.48 | 12.48 | -2.92% | 786 |
| May 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.54% | 983 |
| May 7, 2026 | 12.66 | 12.66 | 12.50 | 12.66 | 12.66 | 3.86% | 3,577 |
| May 5, 2026 | 11.98 | 12.19 | 11.98 | 12.19 | 12.19 | 2.18% | 273 |
| May 4, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% | 2,029 |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.07% | 1,629 |
| Apr 29, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.32% | 571 |
| Apr 22, 2026 | 11.67 | 11.74 | 11.59 | 11.74 | 11.74 | 2.00% | 1,393 |
| Apr 21, 2026 | 11.83 | 12.01 | 11.51 | 11.51 | 11.51 | -5.35% | 2,823 |
| Apr 20, 2026 | 11.80 | 12.16 | 11.80 | 12.16 | 12.16 | 2.03% | 1,052 |
| Apr 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.43% | 1,360 |
| Apr 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.92% | 520 |
| Apr 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 8.80% | 1,049 |
| Apr 10, 2026 | 12.52 | 12.52 | 11.48 | 11.48 | 11.48 | -5.51% | 944 |
| Apr 9, 2026 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | 1.98% | 1,258 |
| Apr 8, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.17% | 837 |
| Apr 7, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -5.64% | 710 |
| Apr 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3.46% | 796 |
| Apr 2, 2026 | 11.63 | 12.45 | 11.63 | 11.72 | 11.72 | 1.09% | 676 |
| Apr 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.86% | 1,756 |
| Mar 31, 2026 | 11.62 | 11.73 | 11.49 | 11.49 | 11.49 | 1.32% | 2,530 |
| Mar 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.53% | 248 |
| Mar 27, 2026 | 11.18 | 11.18 | 10.99 | 11.06 | 11.06 | 3.66% | 1,855 |
| Mar 24, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | -1.52% | 518 |
| Mar 23, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.14% | 1,715 |
| Mar 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.95% | 100 |
| Mar 18, 2026 | 11.59 | 11.59 | 11.18 | 11.18 | 11.18 | -0.18% | 2,071 |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 1,809 |
| Mar 13, 2026 | 11.28 | 11.28 | 11.00 | 11.00 | 11.00 | -2.65% | 820 |
| Mar 12, 2026 | 11.42 | 11.47 | 11.12 | 11.30 | 11.30 | -0.53% | 20,653 |
| Mar 10, 2026 | 11.53 | 11.53 | 11.36 | 11.36 | 11.36 | -0.53% | 806 |
| Mar 9, 2026 | 11.42 | 11.46 | 11.42 | 11.42 | 11.42 | -2.81% | 671 |
| Mar 5, 2026 | 11.54 | 11.82 | 11.54 | 11.75 | 11.75 | 0.95% | 766 |
| Mar 4, 2026 | 11.65 | 11.70 | 11.60 | 11.64 | 11.64 | 1.04% | 60,157 |
| Mar 3, 2026 | 11.20 | 11.52 | 11.04 | 11.52 | 11.52 | -2.50% | 2,384 |
| Mar 2, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.80% | 319 |
| Feb 27, 2026 | 12.11 | 12.27 | 11.91 | 11.91 | 11.91 | -2.30% | 2,558 |
| Feb 26, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92% | 359 |
| Feb 25, 2026 | 12.04 | 12.04 | 11.96 | 11.96 | 11.96 | 0.72% | 637 |
| Feb 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.88% | 2,531 |
| Feb 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.48% | 1,503 |
| Feb 19, 2026 | 12.12 | 12.16 | 12.12 | 12.16 | 12.16 | -0.22% | 11,208 |
| Feb 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.17% | 54,932 |
| Feb 17, 2026 | 12.05 | 12.39 | 12.05 | 12.33 | 12.33 | 1.49% | 62,683 |
| Feb 13, 2026 | 12.22 | 12.22 | 12.15 | 12.15 | 12.15 | 1.67% | 629 |
| Feb 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% | 389 |
| Feb 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.67% | 494 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.45% | 3,090 |
| Feb 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.93% | 694 |
| Feb 6, 2026 | 11.84 | 11.84 | 11.79 | 11.84 | 11.84 | 0.20% | 2,833 |