EMOTFEMOTF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $0.50 | $0.50 | $0.45 | $0.48 | 297,492 |
| 1/9/2026 | $0.51 | $0.52 | $0.49 | $0.50 | 77,895 |
| 1/8/2026 | $0.44 | $0.50 | $0.44 | $0.50 | 134,320 |
| 1/7/2026 | $0.43 | $0.45 | $0.43 | $0.44 | 26,098 |
| 1/6/2026 | $0.42 | $0.46 | $0.41 | $0.45 | 192,539 |
| 1/5/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 111,025 |
| 1/2/2026 | $0.38 | $0.41 | $0.37 | $0.41 | 225,127 |
| 12/31/2025 | $0.39 | $0.39 | $0.37 | $0.38 | 115,823 |
| 12/30/2025 | $0.41 | $0.41 | $0.39 | $0.39 | 197,915 |
| 12/29/2025 | $0.42 | $0.42 | $0.39 | $0.40 | 283,268 |
| 12/26/2025 | $0.42 | $0.42 | $0.39 | $0.42 | 320,400 |
| 12/24/2025 | $0.42 | $0.42 | $0.42 | $0.42 | 43,595 |
| 12/23/2025 | $0.43 | $0.43 | $0.42 | $0.42 | 96,890 |
| 12/22/2025 | $0.41 | $0.44 | $0.41 | $0.43 | 270,084 |
| 12/19/2025 | $0.40 | $0.41 | $0.39 | $0.39 | 736,549 |
| 12/18/2025 | $0.38 | $0.40 | $0.38 | $0.40 | 102,456 |
| 12/17/2025 | $0.36 | $0.38 | $0.36 | $0.37 | 153,828 |
| 12/16/2025 | $0.36 | $0.40 | $0.35 | $0.36 | 131,252 |
| 12/15/2025 | $0.38 | $0.39 | $0.38 | $0.39 | 225,460 |
| 12/12/2025 | $0.44 | $0.44 | $0.36 | $0.38 | 436,166 |
| 12/11/2025 | $0.46 | $0.46 | $0.39 | $0.44 | 149,102 |
| 12/10/2025 | $0.32 | $0.44 | $0.32 | $0.44 | 1.68M |
| 12/9/2025 | $0.28 | $0.34 | $0.28 | $0.32 | 722,224 |
| 12/8/2025 | $0.35 | $0.40 | $0.28 | $0.28 | 2.13M |
| 12/5/2025 | $0.98 | $0.98 | $0.98 | $0.98 | 200 |
| 12/4/2025 | $1.00 | $1.00 | $0.98 | $0.98 | 22,848 |
| 12/3/2025 | $0.93 | $0.99 | $0.93 | $0.99 | 9,712 |
| 12/2/2025 | $1.00 | $1.00 | $0.93 | $0.94 | 41,138 |
| 12/1/2025 | $0.97 | $0.98 | $0.94 | $0.94 | 63,302 |
| 11/28/2025 | $0.93 | $0.95 | $0.93 | $0.95 | 84,352 |
| 11/26/2025 | $0.90 | $0.94 | $0.90 | $0.94 | 12,891 |
| 11/25/2025 | $0.90 | $0.90 | $0.90 | $0.90 | 13,633 |
| 11/24/2025 | $0.85 | $0.87 | $0.85 | $0.87 | 30,684 |
| 11/21/2025 | $0.83 | $0.87 | $0.83 | $0.86 | 38,948 |
| 11/20/2025 | $0.91 | $0.91 | $0.86 | $0.86 | 21,820 |
| 11/19/2025 | $0.88 | $0.90 | $0.88 | $0.89 | 41,453 |
| 11/18/2025 | $0.83 | $0.89 | $0.83 | $0.89 | 158,576 |
| 11/17/2025 | $0.91 | $0.91 | $0.86 | $0.87 | 26,552 |
| 11/14/2025 | $0.91 | $0.93 | $0.91 | $0.91 | 19,410 |
| 11/13/2025 | $0.95 | $0.98 | $0.92 | $0.92 | 43,864 |
| 11/12/2025 | $0.95 | $0.95 | $0.94 | $0.94 | 40,447 |
| 11/11/2025 | $0.94 | $0.95 | $0.93 | $0.95 | 35,949 |
| 11/10/2025 | $0.98 | $0.98 | $0.93 | $0.94 | 31,377 |
| 11/7/2025 | $0.93 | $0.96 | $0.92 | $0.96 | 27,110 |
| 11/6/2025 | $0.99 | $0.99 | $0.92 | $0.94 | 45,500 |
| 11/5/2025 | $0.99 | $0.99 | $0.98 | $0.98 | 25,500 |
| 11/4/2025 | $1.02 | $1.02 | $0.97 | $0.99 | 56,483 |
| 11/3/2025 | $1.07 | $1.07 | $1.03 | $1.03 | 41,580 |
| 10/31/2025 | $0.98 | $1.06 | $0.98 | $1.03 | 25,089 |
| 10/30/2025 | $0.99 | $1.03 | $0.99 | $1.03 | 25,190 |
| 10/29/2025 | $1.00 | $1.02 | $1.00 | $1.02 | 12,614 |
| 10/28/2025 | $0.99 | $1.00 | $0.98 | $1.00 | 37,890 |
| 10/27/2025 | $0.98 | $1.03 | $0.98 | $0.99 | 103,147 |
| 10/24/2025 | $1.02 | $1.04 | $1.01 | $1.04 | 40,381 |
| 10/23/2025 | $1.03 | $1.04 | $1.01 | $1.03 | 47,244 |
| 10/22/2025 | $1.01 | $1.04 | $0.99 | $1.02 | 199,566 |
| 10/21/2025 | $1.03 | $1.07 | $1.02 | $1.02 | 39,811 |
| 10/20/2025 | $1.06 | $1.07 | $1.04 | $1.06 | 95,167 |
| 10/17/2025 | $1.09 | $1.09 | $1.02 | $1.03 | 45,512 |
| 10/16/2025 | $1.11 | $1.11 | $1.06 | $1.07 | 97,350 |
| 10/15/2025 | $1.15 | $1.15 | $1.09 | $1.13 | 66,556 |
| 10/14/2025 | $1.07 | $1.19 | $1.07 | $1.15 | 150,716 |