Embrace Change Acquisition Corp. (EMCG)
NASDAQ: EMCG · Real-Time Price · USD
11.93
-0.01 (-0.08%)
Feb 21, 2025, 4:00 PM EST - Market closed
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 15,001 |
| Feb 20, 2025 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | 0.25% | 33,006 |
| Feb 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3 |
| Feb 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Feb 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Feb 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 21 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | 8,220 |
| Feb 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 40 |
| Feb 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 1 |
| Feb 7, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | -0.25% | 205 |
| Feb 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.37% | 110 |
| Feb 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 77 |
| Feb 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.27% | 148 |
| Feb 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jan 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 67 |
| Jan 30, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jan 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 12 |
| Jan 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% | 175 |
| Jan 27, 2025 | 11.88 | 11.96 | 11.71 | 11.83 | 11.83 | 1.11% | 10,812 |
| Jan 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 20 |
| Jan 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Jan 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% | 306 |
| Jan 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 15 |
| Jan 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jan 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Jan 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 85 |
| Jan 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jan 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jan 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 10 |
| Jan 2, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 5 |
| Dec 31, 2024 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | 0.26% | 314 |
| Dec 30, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 23 |
| Dec 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Dec 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Dec 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Dec 23, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 21 |
| Dec 20, 2024 | 11.84 | 11.84 | 11.65 | 11.65 | 11.65 | -0.26% | 509 |
| Dec 19, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% | 50,069 |
| Dec 18, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 567 |
| Dec 17, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Dec 16, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Dec 13, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Dec 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Dec 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 287 |
| Dec 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Dec 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 7 |
| Dec 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 4 |
| Dec 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.01% | 299 |
| Dec 4, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 1 |
| Dec 3, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.61% | 434 |
| Dec 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Nov 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Nov 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 100 |
| Nov 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 2 |
| Nov 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 8 |
| Nov 22, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% | 3,540 |
| Nov 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 100 |
| Nov 20, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 2 |
| Nov 19, 2024 | 11.64 | 11.64 | 11.63 | 11.64 | 11.64 | - | 4,867 |
| Nov 18, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 1,273 |
| Nov 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.69% | 50,001 |
| Nov 13, 2024 | 11.55 | 11.55 | 11.52 | 11.52 | 11.52 | -0.69% | 501 |
| Nov 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Nov 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 321 |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Oct 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 30 |
| Oct 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | 11,998 |
| Oct 28, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1 |
| Oct 25, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1 |
| Oct 24, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1 |
| Oct 23, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 2 |
| Oct 22, 2024 | 11.62 | 11.62 | 11.58 | 11.58 | 11.58 | 0.26% | 2,326 |
| Oct 21, 2024 | 11.53 | 11.55 | 11.53 | 11.55 | 11.55 | 0.35% | 18,881 |
| Oct 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 99 |
| Oct 17, 2024 | 11.57 | 11.57 | 11.51 | 11.51 | 11.51 | 0.17% | 27,606 |
| Oct 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1 |
| Oct 15, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 79 |
| Oct 14, 2024 | 11.53 | 11.56 | 11.49 | 11.49 | 11.49 | -0.17% | 5,231 |
| Oct 11, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2 |
| Oct 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 55 |
| Oct 9, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Oct 8, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 33 |
| Oct 7, 2024 | 11.47 | 11.55 | 11.47 | 11.51 | 11.51 | 0.09% | 1,673 |
| Oct 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Oct 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 55 |
| Oct 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11 |
| Oct 1, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11 |
| Sep 30, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | -0.43% | 373 |
| Sep 27, 2024 | 11.65 | 11.65 | 11.48 | 11.55 | 11.55 | 0.26% | 3,563 |