EMBC.SW(EMBC.SW)
EMBC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $2.91 | $2.92 | $2.91 | $2.91 | 404,562 |
| 7/16/2026 | $2.92 | $2.92 | $2.90 | $2.91 | 94,823 |
| 7/15/2026 | $2.93 | $2.94 | $2.92 | $2.93 | 212,326 |
| 7/14/2026 | $2.92 | $2.93 | $2.91 | $2.93 | 62,888 |
| 7/13/2026 | $2.93 | $2.94 | $2.92 | $2.92 | 171,215 |
| 7/10/2026 | $2.93 | $2.94 | $2.93 | $2.93 | 13,996 |
| 7/9/2026 | $2.94 | $2.94 | $2.93 | $2.94 | 135,723 |
| 7/8/2026 | $2.94 | $2.94 | $2.92 | $2.93 | 107,234 |
| 7/7/2026 | $2.95 | $2.95 | $2.94 | $2.94 | 236,800 |
| 7/6/2026 | $2.95 | $2.95 | $2.94 | $2.94 | 11,375 |
| 7/3/2026 | $2.95 | $2.97 | $2.94 | $2.94 | 51,079 |
| 7/2/2026 | $2.97 | $2.97 | $2.94 | $2.95 | 165,960 |
| 7/1/2026 | $2.95 | $2.95 | $2.94 | $2.94 | 72,609 |
| 6/30/2026 | $2.96 | $2.96 | $2.95 | $2.95 | 57,669 |
| 6/29/2026 | $2.95 | $2.96 | $2.95 | $2.95 | 99,808 |
| 6/26/2026 | $2.95 | $2.96 | $2.94 | $2.96 | 157,358 |
| 6/25/2026 | $2.96 | $2.96 | $2.95 | $2.96 | 70,433 |
| 6/24/2026 | $2.95 | $2.96 | $2.94 | $2.96 | 73,501 |
| 6/23/2026 | $2.94 | $2.95 | $2.93 | $2.94 | 60,999 |
| 6/22/2026 | $2.97 | $2.97 | $2.94 | $2.94 | 205,442 |
| 6/19/2026 | $2.96 | $2.96 | $2.95 | $2.95 | 101,592 |
| 6/18/2026 | $2.97 | $2.97 | $2.96 | $2.96 | 22,238 |
| 6/17/2026 | $2.97 | $2.98 | $2.96 | $2.97 | 467,963 |
| 6/16/2026 | $2.99 | $2.99 | $2.97 | $2.97 | 95,932 |
| 6/15/2026 | $2.97 | $2.98 | $2.97 | $2.98 | 220,222 |
| 6/12/2026 | $2.95 | $2.97 | $2.94 | $2.96 | 95,440 |
| 6/11/2026 | $2.94 | $2.94 | $2.93 | $2.94 | 52,932 |
| 6/10/2026 | $2.92 | $2.95 | $2.92 | $2.93 | 150,774 |
| 6/9/2026 | $2.94 | $2.95 | $2.92 | $2.95 | 92,245 |
| 6/8/2026 | $2.93 | $2.94 | $2.92 | $2.93 | 71,372 |
| 6/5/2026 | $2.97 | $2.97 | $2.94 | $2.94 | 153,779 |
| 6/4/2026 | $2.95 | $2.96 | $2.93 | $2.95 | 125,063 |
| 6/3/2026 | $2.96 | $2.97 | $2.95 | $2.95 | 187,469 |
| 6/2/2026 | $2.96 | $2.97 | $2.95 | $2.96 | 43,862 |
| 6/1/2026 | $2.95 | $2.97 | $2.94 | $2.94 | 508,428 |
| 5/29/2026 | $2.95 | $2.96 | $2.94 | $2.96 | 91,131 |
| 5/28/2026 | $2.94 | $2.95 | $2.93 | $2.93 | 387,472 |
| 5/27/2026 | $2.94 | $2.94 | $2.91 | $2.94 | 83,691 |
| 5/26/2026 | $2.94 | $2.94 | $2.91 | $2.93 | 64,554 |
| 5/22/2026 | $2.94 | $2.94 | $2.91 | $2.92 | 71,720 |
| 5/21/2026 | $2.89 | $2.91 | $2.89 | $2.90 | 137,874 |
| 5/20/2026 | $2.93 | $2.93 | $2.90 | $2.92 | 202,938 |
| 5/19/2026 | $2.92 | $2.93 | $2.90 | $2.91 | 141,681 |
| 5/18/2026 | $2.94 | $2.94 | $2.91 | $2.93 | 121,681 |
| 5/15/2026 | $2.94 | $2.94 | $2.92 | $2.93 | 74,194 |
| 5/13/2026 | $2.95 | $2.97 | $2.94 | $2.95 | 82,384 |
| 5/12/2026 | $2.95 | $2.96 | $2.95 | $2.95 | 42,107 |
| 5/11/2026 | $2.94 | $2.98 | $2.94 | $2.96 | 59,195 |
| 5/8/2026 | $2.95 | $2.98 | $2.95 | $2.98 | 63,461 |
| 5/7/2026 | $2.98 | $2.98 | $2.97 | $2.97 | 160,893 |
| 5/6/2026 | $2.93 | $2.98 | $2.93 | $2.97 | 99,447 |
| 5/5/2026 | $2.94 | $2.96 | $2.94 | $2.95 | 92,402 |
| 5/4/2026 | $2.97 | $2.97 | $2.94 | $2.95 | 186,910 |
| 4/30/2026 | $2.94 | $2.95 | $2.93 | $2.94 | 35,912 |
| 4/29/2026 | $2.96 | $2.96 | $2.94 | $2.94 | 186,984 |
| 4/28/2026 | $2.95 | $2.95 | $2.94 | $2.95 | 41,640 |
| 4/27/2026 | $2.96 | $2.97 | $2.94 | $2.96 | 501,888 |
| 4/24/2026 | $2.96 | $2.97 | $2.95 | $2.96 | 474,597 |
| 4/23/2026 | $2.97 | $2.98 | $2.96 | $2.97 | 55,023 |
| 4/22/2026 | $2.96 | $2.98 | $2.96 | $2.97 | 145,518 |
| 4/21/2026 | $2.97 | $2.98 | $2.97 | $2.97 | 42,464 |
| 4/20/2026 | $2.97 | $2.98 | $2.97 | $2.98 | 80,952 |