Embrace Change Acquisition Corp. (EMCG)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 12:07PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 171,600 |
| Jan 27, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jan 26, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 10,700 |
| Jan 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 24, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 23, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 20, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 19, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 18, 2023 | 10.81 | 10.81 | 10.28 | 10.29 | 10.29 | 13,900 |
| Jan 17, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jan 13, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| Jan 12, 2023 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | 27,000 |
| Jan 11, 2023 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 4,300 |
| Jan 10, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 500 |
| Jan 09, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 06, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| Jan 05, 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 116,000 |
| Jan 04, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 10,200 |
| Jan 03, 2023 | 10.75 | 10.75 | 10.25 | 10.26 | 10.26 | 5,300 |
| Dec 30, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 29, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 28, 2022 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 5,000 |
| Dec 27, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,800 |
| Dec 23, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 700 |
| Dec 22, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 21, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 200 |
| Dec 20, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 19, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 96,000 |
| Dec 16, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 32,000 |
| Dec 15, 2022 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 200 |
| Dec 14, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 300 |
| Dec 13, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 12, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 09, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 08, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 07, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1,000 |
| Dec 06, 2022 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | 14,400 |
| Dec 05, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Dec 02, 2022 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 9,000 |
| Dec 01, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 600 |
| Nov 30, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Nov 29, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Nov 28, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Nov 25, 2022 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 3,000 |
| Nov 23, 2022 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 7,000 |
| Nov 22, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,300 |
| Nov 21, 2022 | 10.12 | 10.28 | 10.12 | 10.13 | 10.13 | 1,100 |
| Nov 18, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 400 |
| Nov 17, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 5,000 |
| Nov 16, 2022 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 5,200 |
| Nov 15, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 128,500 |
| Nov 14, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 100 |
| Nov 11, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Nov 10, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4,200 |
| Nov 09, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Nov 08, 2022 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 2,500 |
| Nov 07, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Nov 04, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,500 |
| Nov 03, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Nov 02, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Nov 01, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Oct 31, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Oct 28, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 13,400 |
| Oct 27, 2022 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 48,200 |
| Oct 26, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,500 |
| Oct 25, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 95,500 |
| Oct 24, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
| Oct 21, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 2,400 |
| Oct 20, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Oct 19, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Oct 18, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Oct 17, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Oct 14, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 200 |
| Oct 13, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 230,000 |
| Oct 12, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 2,000 |
| Oct 11, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 10, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 145,100 |
| Oct 07, 2022 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 388,100 |
| Oct 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 |
| Oct 05, 2022 | 10.02 | 10.06 | 10.00 | 10.00 | 10.00 | 31,400 |
| Oct 04, 2022 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 1,700 |
| Oct 03, 2022 | 10.00 | 10.03 | 9.98 | 9.98 | 9.98 | 1,000 |
| Sept 30, 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 191,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
