Embrace Change Acquisition Corp. (EMCG)
NASDAQ: EMCG · Real-Time Price · USD
11.95
+0.09 (0.76%)
May 2, 2025, 4:00 PM EDT - Market closed
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 18 |
| May 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 18 |
| Apr 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 20 |
| Apr 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 32 |
| Apr 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 2 |
| Apr 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Apr 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Apr 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 6 |
| Apr 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 79 |
| Apr 21, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Apr 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Apr 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 68 |
| Apr 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 2 |
| Apr 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 3 |
| Apr 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.34% | 122 |
| Apr 10, 2025 | 11.86 | 11.91 | 11.86 | 11.91 | 11.91 | -0.50% | 658 |
| Apr 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 1 |
| Apr 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 12 |
| Apr 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 118 |
| Apr 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 7 |
| Apr 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 23 |
| Apr 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 1 |
| Apr 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 2 |
| Mar 31, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% | 193 |
| Mar 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Mar 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Mar 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 253 |
| Mar 25, 2025 | 11.97 | 11.97 | 11.85 | 11.85 | 11.85 | -0.08% | 471 |
| Mar 24, 2025 | 11.85 | 11.86 | 11.85 | 11.86 | 11.86 | 0.08% | 936 |
| Mar 21, 2025 | 11.97 | 11.97 | 11.85 | 11.85 | 11.85 | - | 525 |
| Mar 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 401 |
| Mar 19, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -1.09% | 1,712 |
| Mar 18, 2025 | 11.86 | 11.98 | 11.85 | 11.98 | 11.98 | 0.08% | 534 |
| Mar 17, 2025 | 11.99 | 11.99 | 11.85 | 11.97 | 11.97 | - | 1,101 |
| Mar 14, 2025 | 11.97 | 11.99 | 11.93 | 11.97 | 11.97 | - | 38,969 |
| Mar 13, 2025 | 11.97 | 11.97 | 11.92 | 11.97 | 11.97 | - | 6,401 |
| Mar 12, 2025 | 11.86 | 11.97 | 11.85 | 11.97 | 11.97 | 0.08% | 2,101 |
| Mar 11, 2025 | 11.97 | 11.97 | 11.85 | 11.96 | 11.96 | 0.42% | 801 |
| Mar 10, 2025 | 11.95 | 11.95 | 11.91 | 11.91 | 11.91 | -0.25% | 5,401 |
| Mar 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% | 586 |
| Mar 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% | 120 |
| Mar 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 34,998 |
| Mar 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 13 |
| Mar 3, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | - | 578 |
| Feb 28, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | 11.95 | 0.13% | 389 |
| Feb 27, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.94 | -0.21% | 329 |
| Feb 26, 2025 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.08% | 82,676 |
| Feb 25, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | 11.95 | 0.17% | 11,184 |
| Feb 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 1 |
| Feb 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 15,001 |