Embrace Change Acquisition Corp. (EMCG)
NASDAQ: EMCG · Real-Time Price · USD
11.86
+0.01 (0.08%)
Mar 24, 2025, 4:00 PM EST - Market closed
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |