Embrace Change Acquisition Corp. - EMCG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	11.41	11.41	11.41	11.41	11.41	102
September 12, 2025	11.4	11.4	11.4	11.4	11.4	0
September 11, 2025	11.4	11.4	11.4	11.4	11.4	0
September 10, 2025	11.4	11.4	11.4	11.4	11.4	0
September 09, 2025	11.4	11.4	11.4	11.4	11.4	0
September 08, 2025	11.4	11.4	11.4	11.4	11.4	0
September 05, 2025	11.4	11.4	11.4	11.4	11.4	0
September 04, 2025	11.4	11.4	11.4	11.4	11.4	0
September 03, 2025	11.4	11.4	11.4	11.4	11.4	114
September 02, 2025	11.31	11.51	11.51	11.51	11.3	685
August 29, 2025	11.5	11.5	11.5	11.5	11.5	0
August 28, 2025	11.5	11.5	11.5	11.5	11.5	0
August 27, 2025	11.5	11.5	11.5	11.5	11.5	0
August 26, 2025	11.5	11.5	11.5	11.5	11.5	0
August 25, 2025	11.5	11.5	11.5	11.5	11.5	0
August 22, 2025	11.5	11.5	11.5	11.5	11.5	7,448
August 21, 2025	10.91	11.85	11.85	11.85	10.91	3,989
August 20, 2025	12.03	11	11	12.1	11	5,029
August 19, 2025	12.2	12.2	12.2	12.2	12.2	100
August 18, 2025	12.41	12.2	12.2	12.41	12.2	700
August 15, 2025	12.59	12.05	12.05	12.99	12.05	2,620
August 14, 2025	13.51	12.95	12.95	13.8	12.95	1,631
August 13, 2025	12.99	13.67	13.67	14.4	12.59	8,700
August 12, 2025	13.98	13.34	13.34	14.15	13	11,100
August 11, 2025	13.41	13.98	13.98	14.07	12.75	9,000
August 08, 2025	13.24	13.95	13.95	14.25	12	14,245
August 07, 2025	12.5	13.7	13.7	13.7	12.45	6,900
August 06, 2025	12.08	12.08	12.08	12.08	12.08	101
August 05, 2025	12.08	12.08	12.08	12.08	12.08	0
August 04, 2025	12.08	12.08	12.08	12.08	12.08	0
August 01, 2025	12.08	12.08	12.08	12.08	12.08	212
July 31, 2025	12.08	12.08	12.08	12.08	12.08	3
July 30, 2025	12.04	12.08	12.08	12.08	12.04	212
July 29, 2025	12.15	12.06	12.06	12.15	12.06	1,200
July 28, 2025	12.15	12.15	12.15	12.15	12.15	1
July 25, 2025	12.15	12.15	12.15	12.15	12.15	0
July 24, 2025	12.15	12.15	12.15	12.15	12.15	2
July 23, 2025	12.15	12.15	12.15	12.15	12.15	1
July 22, 2025	12.15	12.15	12.15	12.15	12.15	1
July 21, 2025	12.15	12.15	12.15	12.15	12.15	0
July 18, 2025	12	12.15	12.15	12.15	12	1,001
July 17, 2025	12.15	12.15	12.15	12.15	12.15	1
July 16, 2025	12.15	12.15	12.15	12.15	12.15	0
July 15, 2025	12.15	12.15	12.15	12.15	12.15	2
July 14, 2025	12.15	12.15	12.15	12.15	12.15	1
July 11, 2025	12.15	12.15	12.15	12.15	12.15	1
July 10, 2025	12.15	12.15	12.15	12.15	12.15	36
July 09, 2025	12.15	12.15	12.15	12.15	12.15	0
July 08, 2025	12.15	12.15	12.15	12.15	12.15	36

Embrace Change Acquisition Corp. (EMCG) NASDAQ