Embrace Change Acquisition Corp (EMCG) Historical Stock Data
11.24 ↑0.04 (0.36%)
As of April 25, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, EMCG is down -0.02% a day on average. There have been 24 days where Embrace Change Acquisition Corp closed green and 6 days where EMCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.26 | 11.24 | ↓$0.02 (-0.18%) | 11.22 | 11.26 | 3.60K |
| 2024-04-25 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 22.49K |
| 2024-04-24 | 11.21 | 11.21 | ↑$0.00 (0.00%) | 11.21 | 11.21 | 2.50K |
| 2024-04-22 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 113 |
| 2024-04-19 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 5.78K |
| 2024-04-18 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 291.35K |
| 2024-04-17 | 11.20 | 11.18 | ↓$0.02 (-0.18%) | 11.18 | 11.20 | 146.05K |
| 2024-04-16 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 43.66K |
| 2024-04-15 | 11.19 | 11.20 | ↑$0.01 (0.09%) | 11.19 | 11.20 | 92.80K |
| 2024-04-12 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.18 | 11.19 | 121.50K |
| 2024-04-11 | 11.19 | 11.17 | ↓$0.02 (-0.18%) | 11.17 | 11.19 | 40.68K |
| 2024-04-10 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 6.80K |
| 2024-04-08 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.16 | 11.16 | 0.90K |
| 2024-04-05 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 1.21K |
| 2024-04-04 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.15 | 11.15 | 103 |
| 2024-04-03 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.15 | 11.15 | 103 |
| 2024-04-02 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.12 | 100 |
| 2024-04-01 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.14 | 11.14 | 54 |
| 2024-03-28 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.14 | 11.14 | 801 |
| 2024-03-26 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 93 |
| 2024-03-25 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 203 |
| 2024-03-22 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.12 | 3 |
| 2024-03-21 | 11.14 | 11.12 | ↓$0.02 (-0.18%) | 11.12 | 11.14 | 84.31K |
| 2024-03-20 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.14 | 11.14 | 470 |
| 2024-03-19 | 11.16 | 11.14 | ↓$0.02 (-0.18%) | 11.14 | 11.16 | 24.16K |
| 2024-03-18 | 11.16 | 11.15 | ↓$0.01 (-0.09%) | 11.15 | 11.16 | 214 |
| 2024-03-15 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.15 | 11.17 | 27.21K |
| 2024-03-14 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.14 | 11.15 | 56.04K |
| 2024-03-13 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.14 | 11.15 | 138.87K |
| 2024-03-12 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.14 | 11.17 | 127.56K |
Create an account or log in to view more rows.
$EMCG Same thing
different day
$EMCG bear trap
$EMCG to the moon!!! lfG
$EMCG said y’all dumb af
$EMCG buying!
$EMCG bear trap
$EMCG come on bulls we can do it
don’t let bears win
$EMCG nice gap
$EMCG Bull flag forming?
$EMCG Waiting waiting waiting — you know for what !!! Announcement!!!