NasdaqGM - Nasdaq Real Time Price USD

Embrace Change Acquisition Corp. (EMCG)

12.00

0.00

(0.00%)

At close: May 19 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	12.00	12.00	12.00	12.00	12.00	-
May 22, 2025	12.00	12.00	12.00	12.00	12.00	-
May 21, 2025	12.00	12.00	12.00	12.00	12.00	-
May 20, 2025	12.00	12.00	12.00	12.00	12.00	-
May 19, 2025	11.80	12.00	11.76	12.00	12.00	2,800
May 16, 2025	11.98	11.98	11.98	11.98	11.98	100,000
May 15, 2025	11.95	11.95	11.95	11.95	11.95	-
May 14, 2025	11.95	11.95	11.95	11.95	11.95	-
May 13, 2025	11.95	11.95	11.95	11.95	11.95	-
May 12, 2025	11.95	11.95	11.95	11.95	11.95	-
May 9, 2025	11.95	11.95	11.95	11.95	11.95	-
May 8, 2025	11.95	11.95	11.95	11.95	11.95	-
May 7, 2025	11.95	11.95	11.95	11.95	11.95	-
May 6, 2025	11.95	11.95	11.95	11.95	11.95	-
May 5, 2025	11.95	11.95	11.95	11.95	11.95	-
May 2, 2025	11.95	11.95	11.95	11.95	11.95	-
May 1, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 30, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 29, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 28, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 25, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 24, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 23, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 22, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 21, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 17, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 16, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 15, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 14, 2025	11.95	11.95	11.95	11.95	11.95	-
Apr 11, 2025	11.95	11.95	11.95	11.95	11.95	100
Apr 10, 2025	11.86	11.91	11.86	11.91	11.91	700
Apr 9, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 8, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 7, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 4, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 3, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 2, 2025	11.97	11.97	11.97	11.97	11.97	-
Apr 1, 2025	11.97	11.97	11.97	11.97	11.97	-
Mar 31, 2025	11.97	11.97	11.97	11.97	11.97	200
Mar 28, 2025	11.90	11.90	11.90	11.90	11.90	-
Mar 27, 2025	11.90	11.90	11.90	11.90	11.90	-
Mar 26, 2025	11.90	11.90	11.90	11.90	11.90	300
Mar 25, 2025	11.97	11.97	11.85	11.85	11.85	500
Mar 24, 2025	11.85	11.86	11.85	11.86	11.86	900
Mar 21, 2025	11.97	11.97	11.85	11.85	11.85	500
Mar 20, 2025	11.85	11.85	11.85	11.85	11.85	400
Mar 19, 2025	11.90	11.90	11.85	11.85	11.85	1,700
Mar 18, 2025	11.86	11.98	11.85	11.98	11.98	500
Mar 17, 2025	11.99	11.99	11.85	11.97	11.97	1,100
Mar 14, 2025	11.97	11.99	11.93	11.97	11.97	39,000
Mar 13, 2025	11.97	11.97	11.92	11.97	11.97	6,400
Mar 12, 2025	11.86	11.97	11.85	11.97	11.97	2,100
Mar 11, 2025	11.97	11.97	11.85	11.96	11.96	800
Mar 10, 2025	11.95	11.95	11.91	11.91	11.91	5,400
Mar 7, 2025	11.94	11.94	11.94	11.94	11.94	600
Mar 6, 2025	11.97	11.97	11.97	11.97	11.97	100
Mar 5, 2025	11.95	11.95	11.95	11.95	11.95	35,000
Mar 4, 2025	11.95	11.95	11.95	11.95	11.95	-
Mar 3, 2025	11.90	11.95	11.90	11.95	11.95	600
Feb 28, 2025	11.94	11.95	11.94	11.95	11.95	400
Feb 27, 2025	11.95	11.95	11.94	11.94	11.94	300
Feb 26, 2025	11.95	11.96	11.95	11.96	11.96	82,700
Feb 25, 2025	11.94	11.95	11.94	11.95	11.95	11,200
Feb 24, 2025	11.93	11.93	11.93	11.93	11.93	-
Feb 21, 2025	11.93	11.93	11.93	11.93	11.93	15,000
Feb 20, 2025	11.92	11.93	11.92	11.93	11.93	33,000
Feb 19, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 18, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 14, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 13, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 12, 2025	11.90	11.90	11.90	11.90	11.90	8,200
Feb 11, 2025	11.82	11.82	11.82	11.82	11.82	-
Feb 10, 2025	11.82	11.82	11.82	11.82	11.82	-
Feb 7, 2025	11.80	11.82	11.80	11.82	11.82	200
Feb 6, 2025	11.85	11.85	11.85	11.85	11.85	100
Feb 5, 2025	11.69	11.69	11.69	11.69	11.69	-
Feb 4, 2025	11.69	11.69	11.69	11.69	11.69	100
Feb 3, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 31, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 30, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 29, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 28, 2025	11.84	11.84	11.84	11.84	11.84	200
Jan 27, 2025	11.88	11.96	11.71	11.83	11.83	10,800
Jan 24, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 23, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 22, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 21, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 17, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 16, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 15, 2025	11.70	11.70	11.70	11.70	11.70	300
Jan 14, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 13, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 10, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 8, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 7, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 6, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 3, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 2, 2025	11.68	11.68	11.68	11.68	11.68	-
Dec 31, 2024	11.74	11.74	11.68	11.68	11.68	300
Dec 30, 2024	11.65	11.65	11.65	11.65	11.65	-
Dec 27, 2024	11.65	11.65	11.65	11.65	11.65	-
Dec 26, 2024	11.65	11.65	11.65	11.65	11.65	-
Dec 24, 2024	11.65	11.65	11.65	11.65	11.65	-
Dec 23, 2024	11.65	11.65	11.65	11.65	11.65	-
Dec 20, 2024	11.84	11.84	11.65	11.65	11.65	500
Dec 19, 2024	11.68	11.68	11.68	11.68	11.68	50,100
Dec 18, 2024	11.61	11.61	11.61	11.61	11.61	600
Dec 17, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 16, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 13, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 11, 2024	11.60	11.60	11.60	11.60	11.60	300
Dec 10, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 5, 2024	11.60	11.60	11.60	11.60	11.60	300
Dec 4, 2024	11.84	11.84	11.84	11.84	11.84	-
Dec 3, 2024	11.84	11.84	11.84	11.84	11.84	400
Dec 2, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 29, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 27, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 26, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 25, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 22, 2024	11.65	11.65	11.65	11.65	11.65	3,500
Nov 21, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 20, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 19, 2024	11.64	11.64	11.63	11.64	11.64	4,900
Nov 18, 2024	11.64	11.64	11.64	11.64	11.64	1,300
Nov 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 14, 2024	11.60	11.60	11.60	11.60	11.60	50,000
Nov 13, 2024	11.55	11.55	11.52	11.52	11.52	500
Nov 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 11, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 7, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 4, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 1, 2024	11.60	11.60	11.60	11.60	11.60	300
Oct 31, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 29, 2024	11.60	11.60	11.60	11.60	11.60	12,000
Oct 28, 2024	11.58	11.58	11.58	11.58	11.58	-
Oct 25, 2024	11.58	11.58	11.58	11.58	11.58	-
Oct 24, 2024	11.58	11.58	11.58	11.58	11.58	-
Oct 23, 2024	11.58	11.58	11.58	11.58	11.58	-
Oct 22, 2024	11.62	11.62	11.58	11.58	11.58	2,300
Oct 21, 2024	11.53	11.55	11.53	11.55	11.55	18,900
Oct 18, 2024	11.51	11.51	11.51	11.51	11.51	100
Oct 17, 2024	11.57	11.57	11.51	11.51	11.51	27,600
Oct 16, 2024	11.49	11.49	11.49	11.49	11.49	-
Oct 15, 2024	11.49	11.49	11.49	11.49	11.49	-
Oct 14, 2024	11.53	11.56	11.49	11.49	11.49	5,200
Oct 11, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 10, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 9, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 8, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 7, 2024	11.47	11.55	11.47	11.51	11.51	1,700
Oct 4, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 3, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 2, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 1, 2024	11.50	11.50	11.50	11.50	11.50	100
Sep 30, 2024	11.45	11.50	11.45	11.50	11.50	400
Sep 27, 2024	11.65	11.65	11.48	11.55	11.55	3,600
Sep 26, 2024	11.50	11.52	11.50	11.52	11.52	5,600
Sep 25, 2024	11.51	11.51	11.51	11.51	11.51	-
Sep 24, 2024	11.51	11.51	11.51	11.51	11.51	-
Sep 23, 2024	11.51	11.51	11.51	11.51	11.51	300
Sep 20, 2024	11.52	11.52	11.52	11.52	11.52	400
Sep 19, 2024	11.70	11.70	11.46	11.52	11.52	3,600
Sep 18, 2024	11.48	11.48	11.48	11.48	11.48	600
Sep 17, 2024	11.48	11.51	11.45	11.48	11.48	5,100
Sep 16, 2024	11.65	11.65	11.45	11.51	11.51	6,100
Sep 13, 2024	11.46	11.48	11.45	11.47	11.47	4,400
Sep 12, 2024	11.54	11.78	11.49	11.51	11.51	7,300
Sep 11, 2024	11.50	11.50	11.49	11.49	11.49	2,200
Sep 10, 2024	11.55	11.72	11.49	11.56	11.56	4,800
Sep 9, 2024	11.51	11.55	11.51	11.51	11.51	1,000
Sep 6, 2024	11.91	12.09	11.48	11.57	11.57	13,000
Sep 5, 2024	11.87	12.57	11.45	11.54	11.54	16,800
Sep 4, 2024	11.55	11.56	11.49	11.53	11.53	1,400
Sep 3, 2024	11.55	11.55	11.50	11.53	11.53	11,700
Aug 30, 2024	11.50	12.62	11.50	11.55	11.55	36,100
Aug 29, 2024	11.49	11.51	11.49	11.51	11.51	600
Aug 28, 2024	11.60	11.60	11.51	11.51	11.51	800
Aug 27, 2024	11.52	11.59	11.48	11.52	11.52	10,300
Aug 26, 2024	11.53	11.57	11.51	11.51	11.51	4,900
Aug 23, 2024	11.51	11.51	11.51	11.51	11.51	300
Aug 22, 2024	11.55	12.48	11.48	11.52	11.52	11,900
Aug 21, 2024	11.48	11.56	11.47	11.53	11.53	50,300
Aug 20, 2024	11.48	12.32	11.47	11.51	11.51	20,100
Aug 19, 2024	11.52	11.90	11.47	11.51	11.51	6,700
Aug 16, 2024	11.46	12.49	11.46	11.51	11.51	18,900
Aug 15, 2024	11.54	11.75	11.46	11.50	11.50	25,500
Aug 14, 2024	11.51	11.57	11.46	11.54	11.54	6,800
Aug 13, 2024	11.52	11.52	11.52	11.52	11.52	-
Aug 12, 2024	11.50	12.03	11.40	11.52	11.52	135,200
Aug 9, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 8, 2024	11.45	11.45	11.40	11.40	11.40	3,300
Aug 7, 2024	11.40	11.41	11.39	11.41	11.41	2,700
Aug 6, 2024	11.31	11.43	11.31	11.39	11.39	61,400
Aug 5, 2024	11.33	13.39	11.33	11.34	11.34	44,200
Aug 2, 2024	11.31	11.32	11.31	11.32	11.32	130,300
Aug 1, 2024	11.32	11.32	11.31	11.31	11.31	198,800
Jul 31, 2024	11.32	11.32	11.32	11.32	11.32	600
Jul 30, 2024	11.26	11.33	11.26	11.33	11.33	5,000
Jul 29, 2024	11.30	11.31	11.30	11.31	11.31	2,600
Jul 26, 2024	11.30	11.31	11.29	11.31	11.31	51,400
Jul 25, 2024	11.31	11.31	11.30	11.30	11.30	6,400
Jul 24, 2024	11.28	11.28	11.28	11.28	11.28	-
Jul 23, 2024	11.30	11.30	11.28	11.28	11.28	800
Jul 22, 2024	11.31	11.31	11.27	11.27	11.27	150,400
Jul 19, 2024	11.29	11.29	11.29	11.29	11.29	-
Jul 18, 2024	11.29	11.29	11.28	11.29	11.29	100,300
Jul 17, 2024	11.28	11.29	11.27	11.27	11.27	223,100
Jul 16, 2024	11.27	11.27	11.26	11.27	11.27	3,800
Jul 15, 2024	11.31	11.31	11.27	11.27	11.27	4,000
Jul 12, 2024	11.27	11.27	11.27	11.27	11.27	200
Jul 11, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 10, 2024	11.27	11.27	11.27	11.27	11.27	18,700
Jul 9, 2024	11.27	11.27	11.27	11.27	11.27	1,000
Jul 8, 2024	11.27	11.27	11.25	11.26	11.26	7,500
Jul 5, 2024	11.27	11.27	11.27	11.27	11.27	100
Jul 3, 2024	11.21	11.26	11.21	11.25	11.25	1,100
Jul 2, 2024	11.27	11.27	11.24	11.26	11.26	2,300
Jul 1, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 28, 2024	11.25	11.26	11.25	11.25	11.25	106,700
Jun 27, 2024	11.26	11.27	11.26	11.26	11.26	50,700
Jun 26, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 25, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 24, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 21, 2024	11.24	11.26	11.24	11.25	11.25	800
Jun 20, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 18, 2024	11.26	11.26	11.24	11.26	11.26	500
Jun 17, 2024	11.23	11.26	11.23	11.24	11.24	600
Jun 14, 2024	11.26	11.26	11.25	11.25	11.25	400
Jun 13, 2024	11.25	11.25	11.24	11.25	11.25	4,000
Jun 12, 2024	11.24	11.26	11.24	11.26	11.26	5,100
Jun 11, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 10, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 7, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 6, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 5, 2024	11.24	11.25	11.23	11.25	11.25	124,100
Jun 4, 2024	11.25	11.25	11.25	11.25	11.25	18,100
Jun 3, 2024	11.24	11.24	11.23	11.24	11.24	82,800
May 31, 2024	11.23	11.23	11.23	11.23	11.23	500
May 30, 2024	11.23	11.23	11.23	11.23	11.23	1,300
May 29, 2024	11.22	11.22	11.22	11.22	11.22	-
May 28, 2024	11.22	11.22	11.22	11.22	11.22	-
May 24, 2024	11.22	11.22	11.22	11.22	11.22	-

VCIC Vine Hill Capital Investment Corp.

10.29

-0.05%

DSAQU Direct Selling Acquisition Corp

11.69

0.00%

ATMC AlphaTime Acquisition Corp

11.82

+0.94%

JWSMF

9.52

0.00%

DSAQ Direct Selling Acquisition Corp.

11.68

+0.17%

ATII Archimedes Tech SPAC Partners II Co.

10.08

+0.10%

MLAC Mountain Lake Acquisition Corp.

10.16

+0.10%

POLE Andretti Acquisition Corp. II

10.28

+0.19%

DNQAF Denali Capital Acquisition Corp.

11.52

0.00%

IPCXU Inflection Point Acquisition Corp. III

10.19

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Embrace Change Acquisition Corp. (EMCG)

Related Tickers