Embrace Change Acquisition Corp. (EMCG)
NASDAQ: EMCG · Real-Time Price · USD
12.05
-0.90 (-6.95%)
Aug 15, 2025, 4:00 PM - Market closed

EMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202512.5912.9912.0512.0512.05-6.95%2,620
Aug 14, 202513.5113.8012.9512.9512.95-5.27%1,631
Aug 13, 202512.9914.4012.5913.6713.672.47%8,667
Aug 12, 202513.9814.1513.0013.3413.34-4.58%11,078
Aug 11, 202513.4114.0712.7513.9813.980.22%8,956
Aug 8, 202513.2414.2512.0013.9513.951.82%14,148
Aug 7, 202512.5013.7012.4513.7013.7013.41%6,899
Aug 6, 202512.0812.0812.0812.0812.08-101
Aug 5, 202512.0812.0812.0812.0812.08--
Aug 4, 202512.0812.0812.0812.0812.08--
Aug 1, 202512.0812.0812.0812.0812.08-1
Jul 31, 202512.0812.0812.0812.0812.08-6
Jul 30, 202512.0412.0812.0412.0812.080.17%212
Jul 29, 202512.1512.1512.0612.0612.06-0.74%1,197
Jul 28, 202512.1512.1512.1512.1512.15-1
Jul 25, 202512.1512.1512.1512.1512.15-1
Jul 24, 202512.1512.1512.1512.1512.15-2
Jul 23, 202512.1512.1512.1512.1512.15-1
Jul 22, 202512.1512.1512.1512.1512.15-1
Jul 21, 202512.1512.1512.1512.1512.15-11
Jul 18, 202512.0012.1512.0012.1512.15-1,001
Jul 17, 202512.1512.1512.1512.1512.15-6
Jul 16, 202512.1512.1512.1512.1512.15-1
Jul 15, 202512.1512.1512.1512.1512.15-2
Jul 14, 202512.1512.1512.1512.1512.15-1
Jul 11, 202512.1512.1512.1512.1512.15-1
Jul 10, 202512.1512.1512.1512.1512.15-3
Jul 9, 202512.1512.1512.1512.1512.15-1
Jul 8, 202512.1512.1512.1512.1512.15-36
Jul 7, 202512.1512.1512.1512.1512.15-36
Jul 3, 202512.1512.1512.1512.1512.15-1
Jul 2, 202512.1512.1512.1512.1512.15-51
Jul 1, 202511.9212.1511.9212.1512.150.41%536
Jun 30, 202512.1012.1012.1012.1012.10-18
Jun 27, 202512.1012.1012.1012.1012.10-1
Jun 26, 202512.1012.1012.1012.1012.10-1
Jun 25, 202512.1012.1012.1012.1012.10-1
Jun 24, 202512.1012.1012.1012.1012.10-5
Jun 23, 202512.1012.1012.1012.1012.10-9
Jun 20, 202512.1012.1012.1012.1012.10-5
Jun 18, 202512.1012.1012.1012.1012.10-67
Jun 17, 202512.1012.1012.1012.1012.10-1
Jun 16, 202512.1012.1012.1012.1012.10-7
Jun 13, 202512.1012.1012.1012.1012.10-1
Jun 12, 202512.1012.1012.1012.1012.10-1
Jun 11, 202512.1012.1012.1012.1012.10-1
Jun 10, 202512.1012.1012.1012.1012.10-1
Jun 9, 202512.1012.1012.1012.1012.10-1
Jun 6, 202512.1012.1012.1012.1012.10-5
Jun 5, 202512.1012.1012.1012.1012.10-21