EmBestor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	64.60	64.60	60.70	62.90	62.90	-2.18%	83,091
Feb 10, 2026	64.30	64.60	63.40	64.30	64.30	1.26%	46,448
Feb 9, 2026	64.00	64.50	63.00	63.50	63.50	0.32%	85,709
Feb 6, 2026	61.50	65.30	61.10	63.30	63.30	2.93%	150,836
Feb 5, 2026	59.30	62.80	59.30	61.50	61.50	2.84%	172,812
Feb 4, 2026	54.20	60.50	54.00	59.80	59.80	12.41%	330,658
Feb 3, 2026	53.40	56.00	52.60	53.20	53.20	0.38%	75,296
Feb 2, 2026	56.80	56.80	52.60	53.00	53.00	-6.85%	154,936
Jan 30, 2026	60.80	60.80	56.00	56.90	56.90	-5.01%	94,328
Jan 29, 2026	62.40	62.40	59.70	59.90	59.90	-1.32%	55,391
Jan 28, 2026	59.80	61.30	59.80	60.70	60.70	0.66%	58,537
Jan 27, 2026	66.40	66.40	59.30	60.30	60.30	-8.36%	245,524
Jan 26, 2026	61.70	67.10	60.80	65.80	65.80	7.87%	186,782
Jan 23, 2026	60.00	62.20	60.00	61.00	61.00	0.99%	57,169
Jan 22, 2026	61.00	61.20	59.90	60.40	60.40	-0.17%	89,051
Jan 21, 2026	59.00	63.10	59.00	60.50	60.50	-	155,323
Jan 20, 2026	58.30	60.90	56.50	60.50	60.50	3.77%	287,104
Jan 19, 2026	60.30	60.30	58.30	58.30	58.30	-1.02%	197,732
Jan 16, 2026	58.50	61.50	58.30	58.90	58.90	-1.01%	204,691
Jan 15, 2026	56.50	62.10	55.50	59.50	59.50	4.02%	193,377
Jan 14, 2026	56.20	57.30	54.40	57.20	57.20	1.60%	246,115
Jan 13, 2026	59.00	59.10	54.10	56.30	56.30	-4.58%	486,945
Jan 12, 2026	47.80	59.00	47.80	59.00	59.00	23.43%	626,240
Jan 9, 2026	44.00	48.55	43.80	47.80	47.80	8.14%	542,420
Jan 8, 2026	46.80	48.05	43.20	44.20	44.20	-8.11%	293,073
Jan 7, 2026	50.50	52.70	46.00	48.10	48.10	-5.50%	372,335
Jan 6, 2026	48.40	53.20	46.25	50.90	50.90	5.17%	938,200
Jan 5, 2026	38.50	48.40	38.50	48.40	48.40	26.37%	943,897
Jan 2, 2026	36.15	38.50	36.10	38.30	38.30	3.65%	196,203
Dec 31, 2025	38.55	38.60	36.05	36.95	36.95	-4.15%	159,185
Dec 30, 2025	37.70	38.90	37.00	38.55	38.55	4.19%	317,610
Dec 29, 2025	35.00	37.50	34.40	37.00	37.00	7.87%	230,516
Dec 26, 2025	34.20	34.70	33.85	34.30	34.30	0.88%	41,262
Dec 24, 2025	34.90	34.90	33.95	34.00	34.00	-2.30%	74,504
Dec 23, 2025	34.65	35.70	34.00	34.80	34.80	0.43%	84,977
Dec 22, 2025	34.85	34.85	33.80	34.65	34.65	-0.57%	15,513
Dec 19, 2025	34.50	35.15	33.90	34.85	34.85	2.95%	10,002
Dec 18, 2025	35.15	35.15	33.85	33.85	33.85	-3.01%	27,002
Dec 17, 2025	33.80	35.05	33.80	34.90	34.90	-0.29%	18,102
Dec 16, 2025	35.05	35.05	33.45	35.00	35.00	-	41,779
Dec 15, 2025	34.95	35.00	33.55	35.00	35.00	2.34%	12,252
Dec 12, 2025	35.15	35.15	34.00	34.20	34.20	-2.70%	14,781
Dec 11, 2025	35.00	35.15	34.15	35.15	35.15	0.43%	9,151
Dec 10, 2025	34.40	35.15	33.90	35.00	35.00	1.74%	16,005
Dec 9, 2025	34.40	34.90	33.85	34.40	34.40	-	20,605
Dec 8, 2025	34.15	35.15	34.00	34.40	34.40	2.38%	95,182
Dec 5, 2025	34.15	34.15	33.35	33.60	33.60	0.30%	3,102
Dec 4, 2025	34.10	34.35	33.45	33.50	33.50	-0.30%	37,800
Dec 3, 2025	34.10	34.15	33.35	33.60	33.60	0.15%	14,550
Dec 2, 2025	33.15	34.00	33.15	33.55	33.55	0.15%	6,424