EMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	11.50	11.52	11.50	11.52	11.52	0.09%	5,623
Sep 25, 2024	11.51	11.51	11.51	11.51	11.51	-	117
Sep 24, 2024	11.51	11.51	11.51	11.51	11.51	-	163
Sep 23, 2024	11.51	11.51	11.51	11.51	11.51	-0.09%	321
Sep 20, 2024	11.52	11.52	11.52	11.52	11.52	-	397
Sep 19, 2024	11.70	11.70	11.46	11.52	11.52	0.35%	3,551
Sep 18, 2024	11.48	11.48	11.48	11.48	11.48	-	574
Sep 17, 2024	11.48	11.51	11.45	11.48	11.48	-0.26%	5,116
Sep 16, 2024	11.65	11.65	11.45	11.51	11.51	0.35%	6,142
Sep 13, 2024	11.46	11.48	11.45	11.47	11.47	-0.35%	4,438
Sep 12, 2024	11.54	11.79	11.49	11.51	11.51	0.17%	7,266
Sep 11, 2024	11.50	11.50	11.49	11.49	11.49	-0.61%	2,208
Sep 10, 2024	11.55	11.72	11.49	11.56	11.56	0.43%	4,800
Sep 9, 2024	11.51	11.55	11.51	11.51	11.51	-0.52%	1,021
Sep 6, 2024	11.91	12.09	11.48	11.57	11.57	0.26%	13,017
Sep 5, 2024	11.87	12.57	11.45	11.54	11.54	0.09%	16,824
Sep 4, 2024	11.55	11.56	11.49	11.53	11.53	-	1,407
Sep 3, 2024	11.55	11.55	11.50	11.53	11.53	-0.17%	11,680
Aug 30, 2024	11.50	12.62	11.50	11.55	11.55	0.35%	36,093
Aug 29, 2024	11.49	11.51	11.49	11.51	11.51	-	644
Aug 28, 2024	11.60	11.60	11.51	11.51	11.51	-0.04%	779
Aug 27, 2024	11.52	11.59	11.48	11.52	11.52	0.04%	10,294
Aug 26, 2024	11.53	11.57	11.51	11.51	11.51	-	4,947
Aug 23, 2024	11.51	11.51	11.51	11.51	11.51	-0.09%	304
Aug 22, 2024	11.55	12.49	11.48	11.52	11.52	-0.09%	11,860
Aug 21, 2024	11.48	11.56	11.47	11.53	11.53	0.17%	50,291
Aug 20, 2024	11.48	12.32	11.47	11.51	11.51	-	20,089
Aug 19, 2024	11.52	11.90	11.47	11.51	11.51	-	6,706
Aug 16, 2024	11.46	12.49	11.46	11.51	11.51	0.09%	18,913
Aug 15, 2024	11.54	11.75	11.46	11.50	11.50	-0.35%	25,474
Aug 14, 2024	11.51	11.57	11.46	11.54	11.54	0.17%	6,758
Aug 13, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Aug 12, 2024	11.50	12.04	11.40	11.52	11.52	1.05%	135,230
Aug 9, 2024	11.40	11.40	11.40	11.40	11.40	-	12
Aug 8, 2024	11.45	11.45	11.40	11.40	11.40	-0.09%	3,306
Aug 7, 2024	11.40	11.41	11.39	11.41	11.41	0.18%	2,657
Aug 6, 2024	11.31	11.43	11.31	11.39	11.39	0.44%	61,424
Aug 5, 2024	11.33	13.39	11.33	11.34	11.34	0.18%	44,157
Aug 2, 2024	11.31	11.32	11.31	11.32	11.32	0.09%	130,281
Aug 1, 2024	11.32	11.32	11.31	11.31	11.31	-0.09%	198,768