Embrace Change Acquisition Corp. (EMCUF)
OTCMKTS · Delayed Price · Currency is USD
12.80
0.00 (0.00%)
At close: Dec 23, 2025
EMCUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 6 |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 49 |
| Aug 8, 2025 | 12.79 | 12.95 | 12.10 | 12.80 | 12.80 | 6.67% | 5,182 |
| Aug 7, 2025 | 12.39 | 13.00 | 12.00 | 12.00 | 12.00 | -0.89% | 5,182 |
| Jan 27, 2025 | 11.89 | 12.40 | 11.75 | 12.11 | 12.11 | 2.87% | 49,272 |
| Jan 10, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.60% | 100 |
| Dec 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | 100 |
| Nov 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 2,425 |
| Oct 30, 2024 | 11.53 | 11.70 | 11.53 | 11.70 | 11.70 | - | 385 |
| Oct 22, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 737 |
| Sep 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 100 |
| Sep 17, 2024 | 11.59 | 11.60 | 11.48 | 11.60 | 11.60 | 0.09% | 700 |
| Sep 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.61% | 100 |
| Sep 13, 2024 | 12.30 | 12.30 | 11.50 | 11.52 | 11.52 | -1.96% | 15,351 |
| Sep 12, 2024 | 11.56 | 11.75 | 11.53 | 11.75 | 11.75 | -1.67% | 1,371 |
| Sep 11, 2024 | 11.55 | 11.95 | 11.26 | 11.95 | 11.95 | -0.17% | 2,201 |
| Sep 9, 2024 | 12.00 | 12.00 | 11.50 | 11.97 | 11.97 | -3.31% | 940 |
| Sep 6, 2024 | 11.65 | 12.75 | 11.65 | 12.38 | 12.38 | 4.03% | 6,959 |
| Sep 5, 2024 | 11.92 | 11.99 | 11.45 | 11.90 | 11.90 | -0.58% | 2,108 |
| Aug 30, 2024 | 11.45 | 12.65 | 11.45 | 11.97 | 11.97 | 4.45% | 1,773 |
| Aug 28, 2024 | 11.51 | 11.53 | 11.25 | 11.46 | 11.46 | -2.13% | 3,372 |
| Aug 26, 2024 | 11.50 | 11.71 | 11.50 | 11.71 | 11.71 | -2.42% | 500 |
| Aug 16, 2024 | 12.50 | 12.80 | 11.30 | 12.00 | 12.00 | -2.60% | 4,131 |
| Aug 15, 2024 | 13.49 | 13.90 | 11.81 | 12.32 | 12.32 | 0.08% | 17,547 |
| Aug 14, 2024 | 12.10 | 13.94 | 11.64 | 12.31 | 12.31 | 3.53% | 13,834 |
| Aug 12, 2024 | 11.70 | 12.95 | 10.85 | 11.89 | 11.89 | 1.62% | 29,588 |
| Jul 30, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.72% | 100 |
| Jul 8, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.76% | 101 |
| Jun 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% | 101 |
| Jun 11, 2024 | 11.50 | 11.50 | 11.38 | 11.38 | 11.38 | -3.80% | 212 |
| Apr 9, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 6.10% | 201 |
| Feb 29, 2024 | 11.30 | 11.31 | 11.15 | 11.15 | 11.15 | -0.98% | 650 |
| Dec 4, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% | 100 |
| Dec 1, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 200 |
| Nov 30, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% | 103 |
| Nov 17, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.76% | 101 |
| Oct 31, 2023 | 10.85 | 10.85 | 10.59 | 10.59 | 10.59 | -2.84% | 1,215 |
| Sep 7, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.74% | 1,600 |
| Aug 9, 2023 | 10.77 | 10.82 | 10.77 | 10.82 | 10.82 | 0.19% | 431 |
| Aug 8, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 100 |
| Aug 7, 2023 | 9.95 | 10.75 | 9.95 | 10.75 | 10.75 | -0.65% | 2,300 |
| Jul 28, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | - | 1,010 |
| Jul 27, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% | 109 |
| Jul 26, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | 100 |
| Jul 25, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 100 |
| Jul 24, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 100 |
| Jul 18, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% | 202 |
| Jul 14, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | 100 |
| Jul 12, 2023 | 10.98 | 10.98 | 10.74 | 10.74 | 10.74 | - | 2,350 |