Embark Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 28, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 25, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 24, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 23, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 22, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 21, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 18, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 17, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 16, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 15, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 14, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 11, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 10, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 9, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 8, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 7, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 4, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 3, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 2, 2023	2.88	2.88	2.88	2.88	2.88	-	-
Aug 1, 2023	2.87	2.88	2.87	2.88	2.88	0.35%	131,771
Jul 31, 2023	2.88	2.89	2.87	2.87	2.87	-0.35%	599,555
Jul 28, 2023	2.82	2.88	2.80	2.88	2.88	2.49%	1,193,597
Jul 27, 2023	2.83	2.83	2.78	2.81	2.81	-0.35%	258,678
Jul 26, 2023	2.81	2.82	2.81	2.82	2.82	0.36%	79,424
Jul 25, 2023	2.82	2.83	2.81	2.81	2.81	-0.35%	92,930
Jul 24, 2023	2.84	2.84	2.82	2.82	2.82	-0.70%	103,843
Jul 21, 2023	2.85	2.85	2.84	2.84	2.84	-0.35%	99,034
Jul 20, 2023	2.86	2.87	2.83	2.85	2.85	-0.35%	894,338
Jul 19, 2023	2.87	2.87	2.86	2.86	2.86	-0.35%	125,386
Jul 18, 2023	2.87	2.87	2.86	2.87	2.87	-	58,190
Jul 17, 2023	2.87	2.88	2.87	2.87	2.87	-	80,278
Jul 14, 2023	2.86	2.88	2.86	2.87	2.87	-	89,530
Jul 13, 2023	2.86	2.88	2.86	2.87	2.87	-	141,215
Jul 12, 2023	2.86	2.88	2.85	2.87	2.87	0.35%	253,221
Jul 11, 2023	2.86	2.87	2.86	2.86	2.86	0.35%	65,300
Jul 10, 2023	2.84	2.86	2.84	2.85	2.85	-	115,666
Jul 7, 2023	2.84	2.85	2.83	2.85	2.85	-	108,306
Jul 6, 2023	2.83	2.86	2.83	2.85	2.85	-0.18%	100,832
Jul 5, 2023	2.84	2.86	2.84	2.86	2.86	0.18%	99,198
Jul 3, 2023	2.83	2.86	2.83	2.85	2.85	-0.35%	90,019
Jun 30, 2023	2.85	2.86	2.85	2.86	2.86	0.35%	93,037
Jun 29, 2023	2.85	2.86	2.85	2.85	2.85	-	188,689
Jun 28, 2023	2.84	2.86	2.84	2.85	2.85	-	294,703
Jun 27, 2023	2.81	2.88	2.81	2.85	2.85	2.15%	414,832
Jun 26, 2023	2.79	2.82	2.78	2.79	2.79	-0.36%	261,683
Jun 23, 2023	2.80	2.81	2.78	2.80	2.80	-	304,499
Jun 22, 2023	2.80	2.81	2.80	2.80	2.80	-	113,456
Jun 21, 2023	2.80	2.81	2.79	2.80	2.80	-	142,241
Jun 20, 2023	2.80	2.83	2.80	2.80	2.80	-1.06%	237,617
Jun 16, 2023	2.80	2.83	2.78	2.83	2.83	1.43%	287,416
Jun 15, 2023	2.81	2.83	2.79	2.79	2.79	-0.36%	122,419
Jun 14, 2023	2.80	2.84	2.80	2.80	2.80	-0.36%	187,009
Jun 13, 2023	2.82	2.83	2.81	2.81	2.81	-0.35%	293,775
Jun 12, 2023	2.78	2.83	2.78	2.82	2.82	1.44%	289,565
Jun 9, 2023	2.77	2.80	2.76	2.78	2.78	-	253,477
Jun 8, 2023	2.78	2.80	2.76	2.78	2.78	-	613,403
Jun 7, 2023	2.79	2.85	2.78	2.78	2.78	-0.36%	352,985
Jun 6, 2023	2.78	2.80	2.77	2.79	2.79	-	496,818
Jun 5, 2023	2.78	2.79	2.78	2.79	2.79	0.36%	326,705
Jun 2, 2023	2.79	2.80	2.78	2.78	2.78	-0.36%	1,958,286
Jun 1, 2023	2.78	2.81	2.78	2.79	2.79	-	342,634
May 31, 2023	2.78	2.82	2.75	2.79	2.79	-	733,746
May 30, 2023	2.78	2.80	2.65	2.79	2.79	0.36%	510,773
May 26, 2023	2.78	2.82	2.78	2.78	2.78	-5.44%	655,512
May 25, 2023	3.01	3.04	2.93	2.94	2.94	-2.33%	157,480
May 24, 2023	3.05	3.10	2.94	3.01	3.01	-1.31%	101,134
May 23, 2023	2.97	3.17	2.97	3.05	3.05	0.99%	117,726
May 22, 2023	2.95	3.06	2.94	3.02	3.02	2.03%	157,490
May 19, 2023	3.05	3.10	2.88	2.96	2.96	-1.99%	155,081
May 18, 2023	3.09	3.19	2.95	3.02	3.02	1.34%	226,960
May 17, 2023	2.85	2.99	2.83	2.98	2.98	4.56%	176,316
May 16, 2023	2.85	2.95	2.81	2.85	2.85	-0.70%	117,941
May 15, 2023	2.86	2.90	2.74	2.87	2.87	-0.69%	85,280
May 12, 2023	2.76	2.91	2.76	2.89	2.89	3.58%	116,262
May 11, 2023	2.82	2.84	2.73	2.79	2.79	-2.45%	83,395
May 10, 2023	2.90	2.96	2.82	2.86	2.86	-1.38%	45,156
May 9, 2023	2.86	2.93	2.77	2.90	2.90	-0.68%	77,089
May 8, 2023	2.87	2.94	2.81	2.92	2.92	2.46%	65,168
May 5, 2023	2.62	2.88	2.62	2.85	2.85	7.14%	175,612
May 4, 2023	2.69	2.72	2.58	2.66	2.66	-2.03%	276,379
May 3, 2023	2.75	2.89	2.69	2.72	2.72	-2.34%	114,518
May 2, 2023	2.70	2.81	2.69	2.78	2.78	-0.71%	54,266
May 1, 2023	2.65	2.84	2.65	2.80	2.80	3.32%	123,909
Apr 28, 2023	2.70	2.83	2.67	2.71	2.71	-0.37%	97,027
Apr 27, 2023	2.69	2.75	2.62	2.72	2.72	3.03%	105,743
Apr 26, 2023	2.58	2.72	2.58	2.64	2.64	1.15%	81,781
Apr 25, 2023	2.61	2.69	2.57	2.61	2.61	-1.14%	214,040
Apr 24, 2023	2.68	2.68	2.61	2.64	2.64	-	77,816
Apr 21, 2023	2.65	2.72	2.61	2.64	2.64	-1.49%	109,843
Apr 20, 2023	2.79	2.81	2.66	2.68	2.68	-3.25%	130,631
Apr 19, 2023	2.74	2.88	2.73	2.77	2.77	-1.77%	85,416
Apr 18, 2023	2.86	2.92	2.72	2.82	2.82	0.71%	65,288
Apr 17, 2023	2.95	3.09	2.72	2.80	2.80	-6.98%	233,116
Apr 14, 2023	2.76	3.07	2.68	3.01	3.01	7.12%	340,560
Apr 13, 2023	2.50	2.84	2.49	2.81	2.81	10.20%	292,876
Apr 12, 2023	2.53	2.61	2.51	2.55	2.55	0.79%	146,048
Apr 11, 2023	2.55	2.62	2.48	2.53	2.53	-0.78%	67,481
Apr 10, 2023	2.55	2.62	2.49	2.55	2.55	-	147,380
Apr 6, 2023	2.62	2.71	2.55	2.55	2.55	-3.77%	58,252