Embrace Change Acquisition Corp (EMCG) Historical Stock Data
11.14 ↓0.03 (-0.27%)
As of March 28, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, EMCG is up 0.00% a day on average. There have been 26 days where Embrace Change Acquisition Corp closed green and 4 days where EMCG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-11 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.13 | 11.13 | 1.26K |
2024-03-08 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.12 | 102.60K |
2024-03-06 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 77.80K |
2024-03-05 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 11.08 | 11.12 | 51.50K |
2024-03-04 | 11.08 | 11.08 | ↑$0.00 (0.00%) | 11.08 | 11.08 | 30K |
2024-03-01 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 815 |
2024-02-29 | 11.09 | 11.07 | ↓$0.02 (-0.14%) | 11.06 | 11.10 | 555.18K |
2024-02-28 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.05 | 11.07 | 196K |
2024-02-26 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.04 | 11.04 | 100 |
2024-02-20 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 1 |
2024-02-16 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 1K |
2024-02-15 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 5K |
2024-02-12 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 5K |
2024-02-09 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 407 |
2024-02-08 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 11.02 | 11.04 | 1.50K |
2024-02-07 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.03 | 11.04 | 11.57K |
2024-02-06 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 500 |
2024-02-05 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 502 |
Create an account or log in to view more rows.
$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!!!
$EMCG I’ll be buying more if this dips!
$EMCG just bought a half position.
$EMCG bag holders for life club