FTAC Emerald Acquisition Corp. - EMLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2024	10.93	10.91	10.91	10.95	10.91	24,313
August 26, 2024	10.92	10.92	10.92	10.94	10.91	30,936
August 23, 2024	10.99	10.92	10.92	10.99	10.92	25,833
August 22, 2024	10.95	10.93	10.93	10.95	10.92	25,290
August 21, 2024	10.95	10.93	10.93	10.95	10.92	41,368
August 20, 2024	10.94	10.93	10.93	10.94	10.91	29,287
August 19, 2024	10.94	10.94	10.94	10.94	10.93	4,907
August 16, 2024	10.87	10.92	10.92	10.94	10.87	2,645
August 15, 2024	10.96	10.94	10.94	10.96	10.93	4,166
August 14, 2024	10.95	10.95	10.95	10.95	10.95	891
August 13, 2024	10.97	10.95	10.95	10.97	10.94	19,935
August 12, 2024	11.02	10.94	10.94	11.02	10.93	3,476
August 09, 2024	11.05	10.94	10.94	11.05	10.93	4,184
August 08, 2024	11	10.95	10.95	11.05	10.95	9,924
August 07, 2024	10.99	10.94	10.94	11	10.93	6,251
August 06, 2024	10.93	10.98	10.98	10.99	10.93	9,524
August 05, 2024	10.7	10.98	10.98	11.4	10.62	22,181
August 02, 2024	11	10.99	10.99	11	10.85	6,976
August 01, 2024	10.99	10.96	10.96	10.99	10.94	19,889
July 31, 2024	10.97	10.95	10.95	10.99	10.94	13,213
July 30, 2024	10.97	10.97	10.97	10.97	10.94	5,145
July 29, 2024	11	10.97	10.97	11	10.96	16,871
July 26, 2024	11	10.99	10.99	11.05	10.95	50,584
July 25, 2024	11.17	10.89	10.89	11.17	10.8	45,633
July 24, 2024	10.8	10.99	10.99	11.39	10.74	83,061
July 23, 2024	10.76	10.76	10.76	10.77	10.75	2,826
July 22, 2024	10.75	10.8	10.8	10.8	10.75	8,979
July 19, 2024	10.74	10.74	10.74	10.74	10.74	2,859
July 18, 2024	10.74	10.74	10.74	10.74	10.74	2,860
July 16, 2024	10.76	10.76	10.76	10.76	10.76	204
July 15, 2024	10.78	10.78	10.78	10.78	10.78	91
July 12, 2024	10.78	10.78	10.78	10.78	10.78	1,353
July 11, 2024	10.77	10.78	10.78	10.78	10.77	1,064
July 09, 2024	10.74	10.75	10.75	10.75	10.74	7,558
July 08, 2024	10.77	10.74	10.74	10.77	10.72	26,110
July 05, 2024	10.78	10.78	10.78	10.78	10.78	125
July 02, 2024	10.78	10.78	10.78	10.78	10.78	207
June 26, 2024	10.78	10.79	10.79	10.79	10.78	70,433
June 25, 2024	10.77	10.77	10.77	10.77	10.77	144,746
June 24, 2024	10.77	10.77	10.77	10.77	10.77	607
June 21, 2024	10.77	10.77	10.77	10.77	10.77	1,527
June 20, 2024	10.77	10.77	10.77	10.77	10.77	729
June 18, 2024	10.78	10.77	10.77	10.78	10.77	2,182
June 17, 2024	10.78	10.78	10.78	10.78	10.78	50,955
June 14, 2024	10.76	10.78	10.78	10.78	10.76	13,231
June 13, 2024	10.75	10.75	10.75	10.75	10.75	314
June 12, 2024	10.75	10.75	10.75	10.75	10.75	462
June 11, 2024	10.78	10.75	10.75	10.78	10.75	25,405
June 10, 2024	10.75	10.71	10.71	10.75	10.71	1,551
June 07, 2024	10.8	10.75	10.75	10.8	10.75	10,369
June 05, 2024	10.78	10.78	10.78	10.78	10.78	102
June 04, 2024	10.8	10.8	10.8	10.8	10.8	2,071
June 03, 2024	10.8	10.8	10.8	10.8	10.79	2,700
May 31, 2024	11	10.9	10.9	11.05	10.9	8,366
May 30, 2024	10.71	10.7	10.7	10.72	10.7	1,000
May 28, 2024	10.7	10.7	10.7	10.7	10.7	1,266
May 24, 2024	10.7	10.7	10.7	10.7	10.7	779
May 22, 2024	10.66	10.66	10.66	10.66	10.66	243
May 21, 2024	10.65	10.66	10.66	10.7	10.65	29,103
May 20, 2024	10.65	10.65	10.65	10.65	10.65	163

FTAC Emerald Acquisition Corp. (EMLD) NASDAQ