Embrace Change Acquisition Corp. (EMCG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 May 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 500 |
| 14 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 13 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 10 May 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 1,800 |
| 09 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 May 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 2,200 |
| 07 May 2024 | 11.20 | 11.75 | 11.20 | 11.24 | 11.24 | 4,500 |
| 06 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 03 May 2024 | 11.24 | 11.24 | 11.21 | 11.24 | 11.24 | 192,300 |
| 02 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,700 |
| 01 May 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 6,800 |
| 30 Apr 2024 | 11.77 | 11.77 | 11.20 | 11.20 | 11.20 | 2,100 |
| 29 Apr 2024 | 11.19 | 12.33 | 11.19 | 11.26 | 11.26 | 4,100 |
| 26 Apr 2024 | 11.26 | 11.26 | 11.22 | 11.24 | 11.24 | 3,600 |
| 25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 22,500 |
| 24 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,500 |
| 23 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5,800 |
| 18 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 291,300 |
| 17 Apr 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 146,100 |
| 16 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 43,700 |
| 15 Apr 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 92,800 |
| 12 Apr 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 121,500 |
| 11 Apr 2024 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | 40,700 |
| 10 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 6,800 |
| 09 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 08 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 900 |
| 05 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,200 |
| 04 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 02 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 01 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 800 |
| 27 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 26 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 25 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 200 |
| 22 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Mar 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 84,300 |
| 20 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| 19 Mar 2024 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 24,200 |
| 18 Mar 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 200 |
| 15 Mar 2024 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 27,200 |
| 14 Mar 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 56,000 |
| 13 Mar 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 138,900 |
| 12 Mar 2024 | 11.14 | 11.17 | 11.14 | 11.14 | 11.14 | 127,600 |
| 11 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,300 |
| 08 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 102,600 |
| 07 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 06 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 77,800 |
| 05 Mar 2024 | 11.08 | 11.12 | 11.08 | 11.10 | 11.10 | 51,500 |
| 04 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 30,000 |
| 01 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 800 |
| 29 Feb 2024 | 11.09 | 11.10 | 11.06 | 11.07 | 11.07 | 555,200 |
| 28 Feb 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 11.06 | 196,000 |
| 27 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 26 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 23 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 22 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 21 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 16 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,000 |
| 15 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5,000 |
| 14 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 13 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5,000 |
| 09 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 400 |
| 08 Feb 2024 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 1,500 |
| 07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11,600 |
| 06 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
| 05 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
| 02 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 01 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 172,500 |
| 31 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 30 Jan 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 206,500 |
| 29 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 26 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 25 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 25,100 |
| 24 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 23 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 182,300 |
| 22 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 19 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 18 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100,000 |
| 16 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 5,600 |
| 12 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,000 |
| 11 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Jan 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 2,200 |
| 09 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
| 08 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 400 |
| 05 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,500 |
| 04 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 29 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,300 |
| 28 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 27 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,700 |
| 26 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.