EMAT(EMAT)
EMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $2.86 | $2.93 | $2.51 | $2.53 | 235,686 |
| 8/7/2026 | $2.69 | $3.07 | $2.60 | $2.81 | 223,800 |
| 8/6/2026 | $2.69 | $2.92 | $2.60 | $2.69 | 191,400 |
| 8/5/2026 | $2.92 | $3.10 | $2.55 | $2.73 | 291,600 |
| 8/4/2026 | $3.08 | $3.10 | $2.76 | $2.90 | 464,548 |
| 8/3/2026 | $3.87 | $3.87 | $2.92 | $2.95 | 507,316 |
| 7/31/2026 | $4.51 | $4.51 | $3.65 | $3.66 | 182,957 |
| 7/30/2026 | $4.40 | $4.69 | $4.25 | $4.42 | 98,078 |
| 7/29/2026 | $4.75 | $4.99 | $4.37 | $4.40 | 192,800 |
| 7/28/2026 | $5.02 | $5.02 | $4.72 | $4.76 | 24,872 |
| 7/27/2026 | $5.08 | $5.30 | $4.95 | $5.02 | 57,911 |
| 7/24/2026 | $5.30 | $5.36 | $5.02 | $5.07 | 57,600 |
| 7/23/2026 | $5.78 | $5.78 | $5.05 | $5.23 | 56,600 |
| 7/22/2026 | $5.43 | $5.70 | $5.26 | $5.50 | 115,900 |
| 7/21/2026 | $5.03 | $5.44 | $4.98 | $5.35 | 91,103 |
| 7/20/2026 | $5.05 | $5.28 | $4.88 | $4.99 | 77,100 |
| 7/17/2026 | $5.10 | $5.10 | $4.89 | $4.99 | 108,005 |
| 7/16/2026 | $5.29 | $5.30 | $5.10 | $5.11 | 17,400 |
| 7/15/2026 | $5.50 | $5.78 | $5.30 | $5.32 | 55,604 |
| 7/14/2026 | $5.63 | $5.72 | $5.50 | $5.50 | 35,505 |
| 7/13/2026 | $5.70 | $5.73 | $5.37 | $5.49 | 60,000 |
| 7/10/2026 | $5.52 | $5.74 | $5.34 | $5.63 | 79,800 |
| 7/9/2026 | $5.38 | $5.63 | $5.26 | $5.51 | 92,700 |
| 7/8/2026 | $5.58 | $5.84 | $5.30 | $5.39 | 158,400 |
| 7/7/2026 | $6.07 | $6.29 | $5.66 | $5.77 | 123,503 |
| 7/6/2026 | $6.40 | $6.48 | $5.81 | $5.93 | 89,110 |
| 7/2/2026 | $6.40 | $6.58 | $6.26 | $6.33 | 50,500 |
| 7/1/2026 | $6.81 | $6.81 | $6.26 | $6.27 | 71,500 |
| 6/30/2026 | $6.97 | $6.97 | $6.52 | $6.61 | 62,239 |
| 6/29/2026 | $7.06 | $7.21 | $6.63 | $6.70 | 80,712 |
| 6/26/2026 | $6.85 | $7.26 | $6.81 | $7.06 | 100,000 |
| 6/25/2026 | $6.87 | $7.10 | $6.79 | $6.87 | 57,533 |
| 6/24/2026 | $7.13 | $7.21 | $6.80 | $6.89 | 69,000 |
| 6/23/2026 | $6.96 | $7.28 | $6.75 | $7.12 | 68,200 |
| 6/22/2026 | $7.35 | $7.43 | $6.95 | $6.99 | 67,508 |
| 6/18/2026 | $7.45 | $7.60 | $7.12 | $7.44 | 102,239 |
| 6/17/2026 | $7.20 | $7.45 | $7.05 | $7.29 | 82,400 |
| 6/16/2026 | $6.93 | $7.28 | $6.80 | $7.14 | 94,505 |
| 6/15/2026 | $7.11 | $7.14 | $6.85 | $6.93 | 31,938 |
| 6/12/2026 | $6.83 | $7.22 | $6.76 | $6.81 | 48,406 |
| 6/11/2026 | $6.60 | $7.10 | $6.60 | $7.03 | 96,900 |
| 6/10/2026 | $6.43 | $6.79 | $6.40 | $6.58 | 72,000 |
| 6/9/2026 | $6.55 | $6.76 | $6.25 | $6.69 | 53,438 |
| 6/8/2026 | $6.70 | $6.99 | $6.37 | $6.54 | 62,800 |
| 6/5/2026 | $6.85 | $6.89 | $6.51 | $6.64 | 147,654 |
| 6/4/2026 | $7.04 | $7.27 | $6.95 | $6.95 | 43,514 |
| 6/3/2026 | $7.17 | $7.25 | $6.97 | $7.15 | 59,600 |
| 6/2/2026 | $7.26 | $7.37 | $7.06 | $7.29 | 66,409 |
| 6/1/2026 | $6.89 | $7.36 | $6.75 | $7.20 | 169,910 |
| 5/29/2026 | $7.10 | $7.10 | $6.71 | $6.75 | 114,324 |
| 5/28/2026 | $6.91 | $7.12 | $6.68 | $7.03 | 135,310 |
| 5/27/2026 | $7.19 | $7.24 | $6.88 | $6.99 | 256,039 |
| 5/26/2026 | $8.20 | $8.20 | $7.05 | $7.12 | 473,648 |
| 5/22/2026 | $8.75 | $9.15 | $7.77 | $7.99 | 164,879 |
| 5/21/2026 | $8.09 | $8.34 | $7.62 | $8.32 | 117,000 |
| 5/20/2026 | $7.14 | $7.66 | $7.00 | $7.56 | 81,716 |
| 5/19/2026 | $7.39 | $7.69 | $7.00 | $7.00 | 105,530 |
| 5/18/2026 | $8.06 | $8.28 | $7.32 | $7.39 | 107,812 |
| 5/15/2026 | $8.80 | $8.87 | $7.86 | $7.86 | 137,801 |
| 5/14/2026 | $9.74 | $9.95 | $8.77 | $8.80 | 172,301 |
| 5/13/2026 | $9.89 | $10.18 | $9.14 | $9.34 | 91,455 |