Canada Markets open in 2 hrs 15 mins

Embrace Change Acquisition Corp. (EMCG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.16-0.01 (-0.10%)
At close: 10:31AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202210.1610.1610.1610.1610.16-
Nov 28, 202210.1610.1610.1610.1610.16-
Nov 25, 202210.1710.1710.1610.1610.163,000
Nov 23, 202210.1510.1710.1510.1710.177,000
Nov 22, 202210.2210.2210.2210.2210.221,300
Nov 21, 202210.1210.2810.1210.1310.131,100
Nov 18, 202210.1310.1310.1310.1310.13400
Nov 17, 202210.1310.1310.1310.1310.135,000
Nov 16, 202210.1110.1210.1110.1210.125,200
Nov 15, 202210.1110.1110.1110.1110.11128,500
Nov 14, 202210.1110.1110.1110.1110.11100
Nov 11, 202210.1110.1110.1110.1110.11-
Nov 10, 202210.1110.1110.1110.1110.114,200
Nov 09, 202210.1110.1110.1110.1110.11-
Nov 08, 202210.1010.1110.1010.1110.112,500
Nov 07, 202210.1010.1010.1010.1010.10-
Nov 04, 202210.1010.1010.1010.1010.101,500
Nov 03, 202210.1310.1310.1310.1310.13-
Nov 02, 202210.1310.1310.1310.1310.13-
Nov 01, 202210.1310.1310.1310.1310.13100
Oct 31, 202210.1310.1310.1310.1310.13100
Oct 28, 202210.1210.1210.1210.1210.1213,400
Oct 27, 202210.0610.0910.0610.0910.0948,200
Oct 26, 202210.0510.0510.0510.0510.052,500
Oct 25, 202210.0510.0510.0510.0510.0595,500
Oct 24, 202210.0610.0610.0610.0610.06100
Oct 21, 202210.0610.0710.0610.0710.072,400
Oct 20, 202210.0610.0610.0610.0610.06-
Oct 19, 202210.0610.0610.0610.0610.06-
Oct 18, 202210.0610.0610.0610.0610.06-
Oct 17, 202210.0610.0610.0610.0610.06-
Oct 14, 202210.0610.0610.0610.0610.06200
Oct 13, 202210.0310.0410.0310.0310.03230,000
Oct 12, 202210.0410.0410.0310.0310.032,000
Oct 11, 202210.0310.0310.0310.0310.03-
Oct 10, 202210.0210.0310.0210.0310.03145,100
Oct 07, 202210.0210.0310.0110.0210.02388,100
Oct 06, 202210.0010.0010.0010.0010.005,000
Oct 05, 202210.0210.0610.0010.0010.0031,400
Oct 04, 20229.989.999.989.999.991,700
Oct 03, 202210.0010.039.989.989.981,000
Sept 30, 20229.969.989.969.989.98191,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.