Embrace Change Acquisition Corp. (EMCG)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 11.30 | 11.31 | 11.29 | 11.31 | 11.31 | 51,416 |
| Jul 25, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 6,400 |
| Jul 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Jul 23, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 800 |
| Jul 22, 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 11.27 | 150,400 |
| Jul 19, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Jul 18, 2024 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 100,300 |
| Jul 17, 2024 | 11.28 | 11.29 | 11.27 | 11.27 | 11.27 | 223,100 |
| Jul 16, 2024 | 11.27 | 11.27 | 11.26 | 11.27 | 11.27 | 3,800 |
| Jul 15, 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 11.27 | 4,000 |
| Jul 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 200 |
| Jul 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jul 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 18,700 |
| Jul 09, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,000 |
| Jul 08, 2024 | 11.27 | 11.27 | 11.25 | 11.26 | 11.26 | 7,500 |
| Jul 05, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| Jul 03, 2024 | 11.21 | 11.26 | 11.21 | 11.25 | 11.25 | 1,100 |
| Jul 02, 2024 | 11.27 | 11.27 | 11.24 | 11.26 | 11.26 | 2,300 |
| Jul 01, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| Jun 28, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 106,700 |
| Jun 27, 2024 | 11.26 | 11.27 | 11.26 | 11.26 | 11.26 | 50,700 |
| Jun 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| Jun 21, 2024 | 11.24 | 11.26 | 11.24 | 11.25 | 11.25 | 800 |
| Jun 20, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 18, 2024 | 11.26 | 11.26 | 11.24 | 11.26 | 11.26 | 500 |
| Jun 17, 2024 | 11.23 | 11.26 | 11.23 | 11.24 | 11.24 | 600 |
| Jun 14, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 400 |
| Jun 13, 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 4,000 |
| Jun 12, 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 5,100 |
| Jun 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 07, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 06, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| Jun 05, 2024 | 11.24 | 11.25 | 11.23 | 11.25 | 11.25 | 124,100 |
| Jun 04, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 18,100 |
| Jun 03, 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 82,800 |
| May 31, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 500 |
| May 30, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,300 |
| May 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1,000 |
| May 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 21, 2024 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | 2,100 |
| May 20, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 15, 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 500 |
| May 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 10, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 1,800 |
| May 09, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 08, 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 2,200 |
| May 07, 2024 | 11.20 | 11.75 | 11.20 | 11.24 | 11.24 | 4,500 |
| May 06, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 03, 2024 | 11.24 | 11.24 | 11.21 | 11.24 | 11.24 | 192,300 |
| May 02, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,700 |
| May 01, 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 6,800 |
| Apr 30, 2024 | 11.77 | 11.77 | 11.20 | 11.20 | 11.20 | 2,100 |
| Apr 29, 2024 | 11.19 | 12.33 | 11.19 | 11.26 | 11.26 | 4,100 |
| Apr 26, 2024 | 11.26 | 11.26 | 11.22 | 11.24 | 11.24 | 3,600 |
| Apr 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 22,500 |
| Apr 24, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,500 |
| Apr 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5,800 |
| Apr 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 291,300 |
| Apr 17, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 146,100 |
| Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 43,700 |
| Apr 15, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 92,800 |
| Apr 12, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 121,500 |
| Apr 11, 2024 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | 40,700 |
| Apr 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 6,800 |
| Apr 09, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Apr 08, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 900 |
| Apr 05, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,200 |
| Apr 04, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Apr 03, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| Apr 02, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| Apr 01, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 800 |
| Mar 27, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Mar 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Mar 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 200 |
| Mar 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 21, 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 84,300 |
| Mar 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| Mar 19, 2024 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 24,200 |
| Mar 18, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 200 |
| Mar 15, 2024 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 27,200 |
| Mar 14, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 56,000 |
| Mar 13, 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 138,900 |
| Mar 12, 2024 | 11.14 | 11.17 | 11.14 | 11.14 | 11.14 | 127,600 |
| Mar 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,300 |
| Mar 08, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 102,600 |
| Mar 07, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 06, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 77,800 |
| Mar 05, 2024 | 11.08 | 11.12 | 11.08 | 11.10 | 11.10 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.