Embrace Change Acquisition Corp. (EMCG)
NASDAQ: EMCG · Real-Time Price · USD
12.17
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed
EMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 51 |
| Jul 1, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.15 | 0.41% | 536 |
| Jun 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 18 |
| Jun 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
| Jun 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 9 |
| Jun 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
| Jun 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 67 |
| Jun 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 7 |
| Jun 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
| Jun 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 21 |
| Jun 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 495 |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,743 |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| May 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 25 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6 |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 19, 2025 | 11.80 | 12.00 | 11.76 | 12.00 | 12.00 | 0.17% | 2,809 |
| May 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% | 100,039 |
| May 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 6 |
| May 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| May 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 15 |
| May 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| May 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| May 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 14 |
| May 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 15 |
| May 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| May 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| 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 |