EMXC(EMXC)
EMXC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $101.01 | $101.45 | $100.40 | $101.15 | 1.39M |
| 9/24/2026 | $100.32 | $100.51 | $99.41 | $99.76 | 1.73M |
| 9/23/2026 | $101.56 | $101.65 | $100.22 | $100.43 | 1.99M |
| 9/22/2026 | $101.32 | $102.72 | $101.32 | $102.50 | 2.68M |
| 9/21/2026 | $101.32 | $102.27 | $101.02 | $102.09 | 1.38M |
| 9/18/2026 | $99.02 | $99.33 | $98.49 | $99.24 | 1.93M |
| 9/17/2026 | $99.02 | $99.46 | $98.84 | $99.23 | 1.56M |
| 9/16/2026 | $98.18 | $98.46 | $96.48 | $97.14 | 1.92M |
| 9/15/2026 | $97.54 | $97.54 | $96.61 | $96.96 | 1.31M |
| 9/14/2026 | $97.10 | $97.91 | $96.73 | $97.16 | 1.50M |
| 9/11/2026 | $100.78 | $100.97 | $100.34 | $100.59 | 1.17M |
| 9/10/2026 | $99.76 | $100.02 | $99.15 | $99.22 | 1.83M |
| 9/9/2026 | $101.72 | $102.38 | $101.26 | $101.61 | 1.67M |
| 9/8/2026 | $102.10 | $102.42 | $101.63 | $101.85 | 2.58M |
| 9/4/2026 | $99.57 | $101.17 | $99.49 | $101.12 | 1.51M |
| 9/3/2026 | $98.73 | $99.35 | $97.99 | $99.25 | 1.12M |
| 9/2/2026 | $98.06 | $98.68 | $97.89 | $98.67 | 1.25M |
| 9/1/2026 | $98.44 | $99.04 | $97.66 | $98.02 | 1.77M |
| 8/31/2026 | $98.57 | $98.76 | $97.91 | $98.24 | 1.57M |
| 8/28/2026 | $99.24 | $99.47 | $97.92 | $98.15 | 1.12M |
| 8/27/2026 | $99.16 | $99.16 | $98.36 | $99.10 | 998,682 |
| 8/26/2026 | $98.55 | $98.77 | $98.22 | $98.24 | 857,886 |
| 8/25/2026 | $97.83 | $98.43 | $97.38 | $98.35 | 974,572 |
| 8/24/2026 | $96.93 | $97.02 | $95.82 | $96.36 | 1.05M |
| 8/21/2026 | $98.33 | $98.36 | $97.63 | $97.80 | 929,856 |
| 8/20/2026 | $96.45 | $97.38 | $96.34 | $96.98 | 1.26M |
| 8/19/2026 | $96.96 | $97.03 | $95.69 | $96.14 | 6.91M |
| 8/18/2026 | $96.00 | $96.35 | $94.64 | $94.81 | 2.28M |
| 8/17/2026 | $98.48 | $99.47 | $98.18 | $98.30 | 971,062 |
| 8/14/2026 | $97.78 | $98.14 | $96.95 | $97.29 | 763,710 |
| 8/13/2026 | $96.93 | $97.96 | $96.79 | $97.45 | 1.32M |
| 8/12/2026 | $96.84 | $97.07 | $96.43 | $96.83 | 1.13M |
| 8/11/2026 | $94.95 | $95.23 | $94.30 | $94.66 | 1.12M |
| 8/10/2026 | $93.80 | $94.16 | $93.53 | $93.76 | 1.97M |
| 8/7/2026 | $95.24 | $95.34 | $93.71 | $94.72 | 1.31M |
| 8/6/2026 | $93.24 | $94.89 | $92.97 | $93.94 | 1.26M |
| 8/5/2026 | $95.47 | $95.94 | $94.98 | $95.09 | 1.82M |
| 8/4/2026 | $94.26 | $95.74 | $94.19 | $95.47 | 1.84M |
| 8/3/2026 | $91.37 | $92.70 | $90.67 | $92.57 | 2.70M |
| 7/31/2026 | $93.88 | $94.03 | $91.20 | $92.12 | 3.46M |
| 7/30/2026 | $89.20 | $91.28 | $89.08 | $91.18 | 3.89M |
| 7/29/2026 | $88.19 | $89.54 | $86.38 | $86.86 | 4.09M |
| 7/28/2026 | $89.12 | $90.24 | $88.24 | $89.44 | 2.46M |
| 7/27/2026 | $93.04 | $93.16 | $90.58 | $91.70 | 3.56M |
| 7/24/2026 | $92.98 | $93.15 | $91.65 | $91.89 | 2.99M |
| 7/23/2026 | $93.76 | $94.70 | $93.04 | $94.14 | 1.87M |
| 7/22/2026 | $94.08 | $94.98 | $94.00 | $94.61 | 1.57M |
| 7/21/2026 | $94.32 | $95.27 | $94.01 | $95.00 | 1.38M |
| 7/20/2026 | $92.26 | $92.83 | $91.51 | $91.67 | 1.58M |
| 7/17/2026 | $90.03 | $92.82 | $89.47 | $91.78 | 4.70M |
| 7/16/2026 | $93.27 | $93.65 | $92.36 | $92.78 | 2.97M |
| 7/15/2026 | $96.18 | $96.24 | $93.76 | $95.26 | 4.01M |
| 7/14/2026 | $95.50 | $96.29 | $94.95 | $95.95 | 2.77M |
| 7/13/2026 | $95.32 | $95.60 | $94.08 | $94.26 | 2.24M |
| 7/10/2026 | $97.83 | $98.63 | $97.02 | $98.31 | 2.82M |
| 7/9/2026 | $97.88 | $98.48 | $97.48 | $97.99 | 2.22M |
| 7/8/2026 | $95.27 | $97.34 | $95.06 | $97.24 | 3.73M |
| 7/7/2026 | $97.41 | $97.84 | $96.09 | $96.80 | 2.90M |
| 7/6/2026 | $99.63 | $100.55 | $99.45 | $100.19 | 2.12M |
| 7/2/2026 | $98.75 | $99.80 | $95.75 | $96.98 | 4.64M |
| 7/1/2026 | $99.77 | $100.20 | $98.51 | $98.53 | 3.40M |
| 6/30/2026 | $100.73 | $102.35 | $100.72 | $102.30 | 1.80M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
