EmBestor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	105.00	106.00	95.50	99.70	99.70	-5.05%	142,709
Jul 28, 2026	113.50	113.50	101.50	105.00	105.00	-9.09%	54,602
Jul 27, 2026	108.00	119.00	108.00	116.00	115.49	7.41%	138,365
Jul 24, 2026	111.50	111.50	105.50	108.00	107.53	-3.14%	18,022
Jul 23, 2026	111.50	111.50	108.00	111.50	111.01	-	3,913
Jul 22, 2026	109.00	115.00	109.00	111.50	111.01	2.29%	76,531
Jul 21, 2026	108.00	110.50	106.00	109.00	108.52	1.87%	45,146
Jul 20, 2026	109.50	113.50	100.50	107.00	106.53	-2.28%	84,857
Jul 17, 2026	118.50	118.50	106.00	109.50	109.02	-7.98%	67,132
Jul 16, 2026	120.50	120.50	116.00	119.00	118.48	-1.24%	43,139
Jul 15, 2026	113.50	123.00	113.50	120.50	119.97	2.12%	98,067
Jul 14, 2026	113.00	125.00	112.50	118.00	117.48	4.42%	195,155
Jul 13, 2026	115.00	117.50	109.50	113.00	112.51	-0.44%	70,280
Jul 9, 2026	114.50	115.50	111.50	113.50	113.00	-0.87%	34,192
Jul 8, 2026	115.00	115.50	110.50	114.50	114.00	-0.43%	55,234
Jul 7, 2026	121.00	125.50	111.00	115.00	114.50	-6.50%	103,818
Jul 6, 2026	108.50	128.50	107.50	123.00	122.46	14.42%	204,485
Jul 3, 2026	102.00	107.50	100.50	107.50	107.03	5.39%	94,142
Jul 2, 2026	109.50	109.50	98.00	102.00	101.55	-8.52%	213,777
Jul 1, 2026	118.50	118.50	108.00	111.50	111.01	-3.46%	126,042
Jun 30, 2026	120.00	121.00	114.50	115.50	115.00	-3.75%	84,025
Jun 29, 2026	124.00	124.00	118.50	120.00	119.48	-2.44%	49,214
Jun 26, 2026	127.50	131.00	117.00	123.00	122.46	-5.38%	164,040
Jun 25, 2026	131.50	132.50	128.00	130.00	129.43	-1.14%	62,631
Jun 24, 2026	134.50	134.50	129.50	131.50	130.93	-2.23%	70,150
Jun 23, 2026	133.00	136.00	130.00	134.50	133.91	-0.37%	59,929
Jun 22, 2026	135.50	137.50	132.50	135.00	134.41	-0.37%	91,155
Jun 18, 2026	135.00	135.50	131.50	135.50	134.91	0.37%	74,429
Jun 17, 2026	139.50	139.50	133.00	135.00	134.41	-1.10%	78,235
Jun 16, 2026	141.00	141.00	134.50	136.50	135.90	-2.15%	145,033
Jun 15, 2026	142.50	145.50	135.00	139.50	138.89	-2.45%	118,165
Jun 12, 2026	134.00	143.00	134.00	143.00	142.38	2.88%	151,558
Jun 11, 2026	138.00	146.00	134.00	139.00	138.39	0.72%	174,096
Jun 10, 2026	141.00	141.00	135.00	138.00	137.40	-1.78%	110,784
Jun 9, 2026	136.00	141.00	134.00	140.50	139.89	4.46%	85,966
Jun 8, 2026	134.00	136.00	126.00	134.50	133.91	-3.24%	192,987
Jun 5, 2026	147.50	147.50	137.00	139.00	138.39	-5.76%	166,047
Jun 4, 2026	144.50	147.50	140.00	147.50	146.86	2.08%	223,562
Jun 3, 2026	137.50	147.00	137.00	144.50	143.87	6.25%	284,556
Jun 2, 2026	135.50	136.00	130.50	136.00	135.41	0.37%	223,682
Jun 1, 2026	132.00	137.00	130.50	135.50	134.91	2.65%	219,978
May 29, 2026	132.50	138.00	130.00	132.00	131.42	-0.38%	150,820
May 28, 2026	131.50	139.50	130.50	132.50	131.92	1.15%	304,962
May 27, 2026	130.50	139.50	128.00	131.00	130.43	0.38%	226,746
May 26, 2026	128.50	131.00	124.00	130.50	129.93	1.56%	198,194
May 25, 2026	128.50	132.50	123.00	128.50	127.94	1.18%	136,328
May 22, 2026	132.00	132.00	122.00	127.00	126.45	-3.05%	478,631
May 21, 2026	131.00	136.50	128.50	131.00	130.43	2.34%	138,502
May 20, 2026	128.00	131.50	126.00	128.00	127.44	0.39%	113,497
May 19, 2026	135.00	138.50	126.00	127.50	126.94	-5.56%	278,501