Mail

EMCG - Embrace Change Acquisition Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	10.59	10.59	10.59	10.59	10.59	-
May 30, 2023	10.59	10.59	10.59	10.59	10.59	1,500
May 26, 2023	10.59	10.59	10.59	10.59	10.59	-
May 25, 2023	10.60	10.60	10.58	10.59	10.59	2,000
May 24, 2023	10.55	10.56	10.51	10.55	10.55	22,600
May 23, 2023	10.61	10.61	10.52	10.52	10.52	400
May 22, 2023	10.50	10.50	10.50	10.50	10.50	100
May 19, 2023	10.49	10.49	10.49	10.49	10.49	100
May 18, 2023	10.52	10.54	10.49	10.49	10.49	4,600
May 17, 2023	10.51	10.51	10.51	10.51	10.51	1,400
May 16, 2023	10.51	10.51	10.51	10.51	10.51	2,400
May 15, 2023	10.51	10.51	10.51	10.51	10.51	-
May 12, 2023	10.51	10.51	10.51	10.51	10.51	-
May 11, 2023	10.48	10.51	10.48	10.51	10.51	1,300
May 10, 2023	10.51	10.51	10.48	10.51	10.51	2,600
May 09, 2023	10.47	10.51	10.47	10.51	10.51	1,300
May 08, 2023	10.48	10.51	10.47	10.47	10.47	4,400
May 05, 2023	10.48	10.48	10.48	10.48	10.48	-
May 04, 2023	10.48	10.48	10.48	10.48	10.48	-
May 03, 2023	10.48	10.48	10.48	10.48	10.48	-
May 02, 2023	10.47	10.48	10.47	10.48	10.48	5,800
May 01, 2023	10.49	10.49	10.47	10.47	10.47	2,600
Apr 28, 2023	10.47	10.48	10.47	10.48	10.48	2,600
Apr 27, 2023	10.47	10.47	10.47	10.47	10.47	2,600
Apr 26, 2023	10.51	10.51	10.47	10.47	10.47	1,300
Apr 25, 2023	10.47	10.47	10.47	10.47	10.47	-
Apr 24, 2023	10.47	10.47	10.47	10.47	10.47	2,000
Apr 21, 2023	10.49	10.49	10.48	10.48	10.48	3,900
Apr 20, 2023	10.47	10.49	10.47	10.49	10.49	6,400
Apr 19, 2023	10.47	10.47	10.47	10.47	10.47	-
Apr 18, 2023	10.47	10.47	10.47	10.47	10.47	-
Apr 17, 2023	10.47	10.47	10.47	10.47	10.47	-
Apr 14, 2023	10.47	10.47	10.47	10.47	10.47	1,200
Apr 13, 2023	10.47	10.47	10.47	10.47	10.47	3,300
Apr 12, 2023	10.52	10.52	10.48	10.50	10.50	27,800
Apr 11, 2023	10.50	10.50	10.50	10.50	10.50	1,500
Apr 10, 2023	10.48	10.48	10.48	10.48	10.48	-
Apr 06, 2023	10.46	10.48	10.46	10.48	10.48	5,600
Apr 05, 2023	10.46	10.46	10.46	10.46	10.46	1,400
Apr 04, 2023	10.43	10.46	10.43	10.45	10.45	8,500
Apr 03, 2023	10.43	10.43	10.43	10.43	10.43	-
Mar 31, 2023	10.43	10.43	10.43	10.43	10.43	1,200
Mar 30, 2023	10.42	10.44	10.42	10.43	10.43	59,000
Mar 29, 2023	10.41	10.41	10.41	10.41	10.41	4,300
Mar 28, 2023	10.41	10.41	10.41	10.41	10.41	400
Mar 27, 2023	10.41	10.41	10.41	10.41	10.41	1,500
Mar 24, 2023	10.39	10.41	10.39	10.41	10.41	6,400
Mar 23, 2023	10.40	10.40	10.39	10.40	10.40	2,500
Mar 22, 2023	10.39	10.39	10.39	10.39	10.39	100
Mar 21, 2023	10.39	10.39	10.39	10.39	10.39	100
Mar 20, 2023	10.39	10.39	10.39	10.39	10.39	1,900
Mar 17, 2023	10.39	10.39	10.39	10.39	10.39	300
Mar 16, 2023	10.46	10.46	10.39	10.39	10.39	1,500
Mar 15, 2023	10.39	10.44	10.39	10.39	10.39	15,700
Mar 14, 2023	10.40	10.41	10.39	10.39	10.39	17,000
Mar 13, 2023	10.64	10.66	10.40	10.44	10.44	22,700
Mar 10, 2023	10.61	10.65	10.39	10.40	10.40	28,600
Mar 09, 2023	10.37	10.47	10.37	10.47	10.47	6,300
Mar 08, 2023	10.50	10.55	10.40	10.43	10.43	16,400
Mar 07, 2023	10.37	10.37	10.37	10.37	10.37	100
Mar 06, 2023	10.37	10.39	10.37	10.38	10.38	7,800
Mar 03, 2023	10.39	10.39	10.39	10.39	10.39	200
Mar 02, 2023	10.38	10.39	10.36	10.38	10.38	7,200
Mar 01, 2023	10.37	10.72	10.35	10.36	10.36	79,300
Feb 28, 2023	10.37	10.37	10.37	10.37	10.37	300
Feb 27, 2023	10.36	10.36	10.35	10.35	10.35	250,100
Feb 24, 2023	10.35	10.35	10.35	10.35	10.35	416,000
Feb 23, 2023	10.35	10.35	10.35	10.35	10.35	600
Feb 22, 2023	10.33	10.33	10.33	10.33	10.33	-
Feb 21, 2023	10.33	10.33	10.33	10.33	10.33	-
Feb 17, 2023	10.33	10.33	10.33	10.33	10.33	100
Feb 16, 2023	10.33	10.33	10.33	10.33	10.33	3,000
Feb 15, 2023	10.34	10.38	10.33	10.33	10.33	5,300
Feb 14, 2023	10.33	10.33	10.33	10.33	10.33	3,400
Feb 13, 2023	10.33	10.33	10.33	10.33	10.33	1,500
Feb 10, 2023	10.33	10.33	10.33	10.33	10.33	300
Feb 09, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 08, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 07, 2023	10.33	10.39	10.32	10.35	10.35	61,800
Feb 06, 2023	10.32	10.32	10.32	10.32	10.32	-
Feb 03, 2023	10.32	10.32	10.32	10.32	10.32	-
Feb 02, 2023	10.32	10.91	10.31	10.32	10.32	96,500
Feb 01, 2023	10.31	10.32	10.31	10.31	10.31	1,053,800
Jan 31, 2023	10.31	10.31	10.30	10.31	10.31	108,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...