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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 12.59 | 12.99 | 12.05 | 12.05 | 12.05 | -6.95% | 2,620 |
Aug 14, 2025 | 13.51 | 13.80 | 12.95 | 12.95 | 12.95 | -5.27% | 1,631 |
Aug 13, 2025 | 12.99 | 14.40 | 12.59 | 13.67 | 13.67 | 2.47% | 8,667 |
Aug 12, 2025 | 13.98 | 14.15 | 13.00 | 13.34 | 13.34 | -4.58% | 11,078 |
Aug 11, 2025 | 13.41 | 14.07 | 12.75 | 13.98 | 13.98 | 0.22% | 8,956 |
Aug 8, 2025 | 13.24 | 14.25 | 12.00 | 13.95 | 13.95 | 1.82% | 14,148 |
Aug 7, 2025 | 12.50 | 13.70 | 12.45 | 13.70 | 13.70 | 13.41% | 6,899 |
Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 101 |
Aug 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
Aug 4, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
Aug 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 1 |
Jul 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 6 |
Jul 30, 2025 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | 0.17% | 212 |
Jul 29, 2025 | 12.15 | 12.15 | 12.06 | 12.06 | 12.06 | -0.74% | 1,197 |
Jul 28, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 2 |
Jul 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 11 |
Jul 18, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | - | 1,001 |
Jul 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 6 |
Jul 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 2 |
Jul 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 3 |
Jul 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 36 |
Jul 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 36 |
Jul 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
Jul 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 51 |
Jul 1, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.15 | 0.41% | 536 |
Jun 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 18 |
Jun 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
Jun 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 9 |
Jun 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
Jun 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 67 |
Jun 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 7 |
Jun 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
Jun 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
Jun 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 21 |