(EMXC)
NASDAQ: EMXC
· Real-Time Price · USD
64.70
1.00 (1.57%)
At close: Aug 22, 2025, 3:59 PM
64.70
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.85 | 64.74 | 63.81 | 64.70 | 64.70 | 1.57% | 735,252 |
| Aug 21, 2025 | 63.75 | 63.81 | 63.58 | 63.70 | 63.70 | -0.22% | 911,500 |
| Aug 20, 2025 | 63.82 | 63.92 | 63.49 | 63.84 | 63.84 | -0.47% | 1,724,902 |
| Aug 19, 2025 | 64.52 | 64.52 | 64.11 | 64.14 | 64.14 | -0.90% | 632,739 |
| Aug 18, 2025 | 64.60 | 64.72 | 64.50 | 64.72 | 64.72 | 0.53% | 659,536 |
| Aug 15, 2025 | 64.59 | 64.59 | 64.30 | 64.38 | 64.38 | 0.02% | 1,011,217 |
| Aug 14, 2025 | 64.30 | 64.51 | 64.22 | 64.37 | 64.37 | -0.91% | 739,600 |
| Aug 13, 2025 | 64.93 | 65.16 | 64.81 | 64.96 | 64.96 | 0.32% | 1,282,000 |
| Aug 12, 2025 | 64.27 | 64.75 | 64.27 | 64.75 | 64.75 | 1.19% | 939,800 |
| Aug 11, 2025 | 64.07 | 64.23 | 63.98 | 63.99 | 63.99 | -0.14% | 794,900 |
| Aug 8, 2025 | 64.04 | 64.15 | 63.98 | 64.08 | 64.08 | -0.23% | 508,800 |
| Aug 7, 2025 | 64.29 | 64.44 | 64.02 | 64.23 | 64.23 | 1.41% | 1,137,453 |
| Aug 6, 2025 | 63.23 | 63.40 | 63.08 | 63.34 | 63.34 | 0.25% | 873,708 |
| Aug 5, 2025 | 63.27 | 63.49 | 63.02 | 63.18 | 63.18 | 0.24% | 944,900 |
| Aug 4, 2025 | 63.09 | 63.18 | 62.89 | 63.03 | 63.03 | 0.78% | 952,640 |
| Aug 1, 2025 | 62.80 | 62.82 | 62.30 | 62.54 | 62.54 | -0.45% | 1,171,900 |
| Jul 31, 2025 | 63.13 | 63.14 | 62.71 | 62.82 | 62.82 | -0.48% | 1,939,108 |
| Jul 30, 2025 | 63.24 | 63.43 | 62.97 | 63.12 | 63.12 | -0.36% | 1,779,300 |
| Jul 29, 2025 | 63.34 | 63.44 | 63.18 | 63.35 | 63.35 | 0.17% | 2,783,700 |
| Jul 28, 2025 | 63.48 | 63.51 | 63.17 | 63.24 | 63.24 | -1.00% | 2,935,300 |