Dark

EMCGU
Embrace Change Acquisition Corp Unit
stock NASDAQ

Inactive

Aug 8, 2025 3:45:00 PM EDT

12.80USD+6.667%(+0.80)5,182

Pre-market

0.00USD-100.000%(-11.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-07	12.0000	12.0000	12.0000	12.0000	+1.523%	5,182	0.000%
2025-02-26	11.8200	11.8200	11.8200	11.8200	-2.375%	1	+1.523%
2025-01-27	11.8900	12.4000	11.7490	12.1075	+2.867%	49,272	-0.888%
2025-01-10	11.7700	11.7700	11.7700	11.7700	+0.598%	100	+1.954%
2024-12-20	11.7000	11.7000	11.7000	11.7000	+0.429%	100	+2.564%
2024-11-19	11.6500	11.6500	11.6500	11.6500	-0.427%	2,425	+3.004%
2024-10-30	11.5300	11.7000	11.5300	11.7000	-5.263%	385	+2.564%
2024-10-23	12.3500	12.3500	12.3500	12.3500	+5.556%	15	-2.834%
2024-10-22	11.5000	11.7000	11.5000	11.7000	0.000%	737	+2.564%
2024-09-19	11.7000	11.7000	11.7000	11.7000	+0.862%	100	+2.564%
2024-09-17	11.5900	11.6000	11.4800	11.6000	+0.086%	700	+3.448%
2024-09-16	11.5900	11.5900	11.5900	11.5900	+0.608%	100	+3.538%
2024-09-13	12.3000	12.3000	11.5000	11.5200	-1.957%	15,351	+4.167%
2024-09-12	11.5600	11.7500	11.5300	11.7500	-1.674%	1,371	+2.128%
2024-09-11	11.5500	11.9500	11.2600	11.9500	-0.167%	2,201	+0.418%
2024-09-09	12.0000	12.0000	11.5000	11.9700	-3.312%	940	+0.251%
2024-09-06	11.6500	12.7500	11.6500	12.3800	+4.034%	6,959	-3.069%
2024-09-05	11.9200	11.9900	11.4500	11.9000	-0.585%	2,108	+0.840%
2024-08-30	11.4500	12.6500	11.4500	11.9700	+4.450%	1,773	+0.251%
2024-08-28	11.5100	11.5300	11.2500	11.4600	-2.135%	3,372	+4.712%
2024-08-26	11.5000	11.7100	11.5000	11.7100	-2.417%	500	+2.477%
2024-08-16	12.5000	12.8000	11.3000	12.0000	-2.597%	4,131	0.000%
2024-08-15	13.4900	13.9001	11.8100	12.3200	+0.081%	17,547	-2.597%
2024-08-14	12.1000	13.9400	11.6400	12.3100	+3.532%	13,834	-2.518%
2024-08-12	11.7000	12.9500	10.8500	11.8900	+1.624%	29,588	+0.925%
2024-07-30	11.7000	11.7000	11.7000	11.7000	+3.723%	100	+2.564%
2024-07-08	11.2800	11.2800	11.2800	11.2800	-2.759%	101	+6.383%
2024-06-21	11.6000	11.6000	11.6000	11.6000	+1.933%	101	+3.448%
2024-06-11	11.5000	11.5000	11.3800	11.3800	-3.804%	212	+5.448%
2024-04-09	11.8300	11.8300	11.8300	11.8300	+6.099%	201	+1.437%
2024-02-29	11.3000	11.3100	11.1500	11.1500	+3.528%	650	+7.623%
2024-02-28	10.7700	10.7700	10.7700	10.7700	-4.352%	1	+11.421%
2023-12-04	11.2600	11.2600	11.2600	11.2600	-0.089%	100	+6.572%
2023-12-01	11.2700	11.2700	11.2700	11.2700	0.000%	200	+6.477%
2023-11-30	11.2700	11.2700	11.2700	11.2700	+0.625%	103	+6.477%
2023-11-17	11.2000	11.2000	11.2000	11.2000	+5.760%	101	+7.143%
2023-10-31	10.8450	10.8450	10.5900	10.5900	-2.844%	1,215	+13.314%
2023-09-07	10.9000	10.9000	10.9000	10.9000	+0.739%	1,600	+10.092%
2023-08-09	10.7700	10.8200	10.7700	10.8200	+0.185%	431	+10.906%
2023-08-08	10.8000	10.8000	10.8000	10.8000	+0.465%	100	+11.111%
2023-08-07	9.9500	10.7500	9.9500	10.7500	-0.647%	2,300	+11.628%
2023-07-28	10.8300	10.8300	10.8200	10.8200	0.000%	1,010	+10.906%
2023-07-27	10.8200	10.8200	10.8200	10.8200	+0.371%	109	+10.906%
2023-07-26	10.7800	10.7800	10.7800	10.7800	+0.372%	100	+11.317%
2023-07-25	10.7400	10.7400	10.7400	10.7400	0.000%	100	+11.732%
2023-07-24	10.7400	10.7400	10.7400	10.7400	0.000%	100	+11.732%
2023-07-18	10.7400	10.7400	10.7400	10.7400	-0.371%	202	+11.732%
2023-07-14	10.7800	10.7800	10.7800	10.7800	+0.372%	100	+11.317%
2023-07-12	10.9776	10.9776	10.7400	10.7400	0.000%	2,350	+11.732%
2023-07-11	10.7400	10.7400	10.7400	10.7400	+0.187%	100	+11.732%
2023-07-10	10.7200	10.7200	10.7200	10.7200	0.000%	100	+11.940%
2023-07-07	10.7200	10.7200	10.7200	10.7200	0.000%	100	+11.940%
2023-07-06	10.7200	10.7200	10.7200	10.7200	0.000%	100	+11.940%
2023-07-05	10.7200	10.7200	10.7200	10.7200	-0.093%	100	+11.940%
2023-07-03	10.7300	10.7300	10.7300	10.7300	0.000%	100	+11.836%
2023-06-30	10.7300	10.7300	10.7300	10.7300	0.000%	100	+11.836%
2023-06-29	10.7300	10.7300	10.7300	10.7300	0.000%	103	+11.836%
2023-06-28	10.7300	10.7300	10.7300	10.7300	+3.671%	100	+11.836%
2023-06-20	10.3500	10.3500	10.3500	10.3500	-3.090%	100	+15.942%
2023-06-14	10.6800	10.6800	10.6800	10.6800	+0.188%	100	+12.360%
2023-06-09	10.6600	10.6600	10.6600	10.6600	+0.188%	100	+12.570%
2023-06-08	10.6400	10.6400	10.6400	10.6400	+0.472%	100	+12.782%
2023-06-06	10.5900	10.5900	10.5900	10.5900	+0.474%	100	+13.314%
2023-06-05	10.5400	10.5400	10.5400	10.5400	-0.472%	100	+13.852%
2023-06-02	10.5900	10.5900	10.5900	10.5900	-0.189%	100	+13.314%
2023-05-24	10.4400	10.6300	10.4400	10.6100	+1.921%	6,000	+13.101%
2023-05-23	10.4100	10.4100	10.4100	10.4100	+0.580%	100	+15.274%
2023-05-22	10.3500	10.3500	10.3500	10.3500	-1.522%	100	+15.942%
2023-05-19	10.5100	10.5100	10.5100	10.5100	0.000%	155	+14.177%
2023-05-18	10.5100	10.5100	10.5100	10.5100	+0.286%	100	+14.177%
2023-05-17	10.4800	10.4800	10.4800	10.4800	-1.402%	100	+14.504%
2023-05-09	10.6290	10.6290	10.6290	10.6290	+0.558%	1,200	+12.899%
2023-05-03	10.5700	10.5700	10.5700	10.5700	+1.245%	100	+13.529%
2023-05-02	10.5300	10.5300	10.4400	10.4400	0.000%	300	+14.943%
2023-05-01	10.4400	10.4400	10.4400	10.4400	+0.870%	100	+14.943%
2023-04-27	10.3500	10.3500	10.3500	10.3500	0.000%	156	+15.942%
2023-04-26	10.3500	10.3500	10.3500	10.3500	-1.240%	100	+15.942%
2023-04-20	10.6690	10.6690	10.4800	10.4800	+0.270%	355	+14.504%
2023-04-18	10.4518	10.4518	10.4518	10.4518	+0.886%	1,000	+14.813%
2023-04-17	10.3600	10.3600	10.3600	10.3600	-1.987%	146	+15.830%
2023-04-14	10.5700	10.5700	10.5700	10.5700	0.000%	100	+13.529%
2023-04-13	10.5700	10.5700	10.5700	10.5700	0.000%	100	+13.529%
2023-04-12	10.5700	10.5700	10.5700	10.5700	+0.095%	300	+13.529%
2023-04-03	10.5000	10.6645	10.5000	10.5600	+0.571%	4,800	+13.636%
2023-03-31	10.5000	10.5000	10.5000	10.5000	+0.095%	100	+14.286%
2023-03-29	10.4050	10.4900	10.4050	10.4900	+2.242%	420	+14.395%
2023-03-28	10.2600	10.2600	10.2600	10.2600	-0.195%	100	+16.959%
2023-03-27	10.2800	10.2800	10.2800	10.2800	-1.154%	100	+16.732%
2023-03-24	10.4000	10.4000	10.4000	10.4000	-0.288%	100	+15.385%
2023-03-23	10.4300	10.4300	10.4300	10.4300	+0.773%	100	+15.053%
2023-03-22	10.3500	10.3500	10.3500	10.3500	-1.522%	100	+15.942%
2023-03-21	10.5100	10.5100	10.5100	10.5100	+0.864%	100	+14.177%
2023-03-17	10.4200	10.4200	10.4200	10.4200	+0.385%	100	+15.163%
2023-03-15	10.3800	10.3800	10.3800	10.3800	-1.143%	3,000	+15.607%
2023-03-09	10.5000	10.5000	10.5000	10.5000	+0.191%	211	+14.286%
2023-03-08	10.4800	10.4800	10.4800	10.4800	-0.095%	200	+14.504%
2023-03-06	10.4900	10.4900	10.4900	10.4900	-0.095%	165	+14.395%
2023-03-03	10.5000	10.5000	10.5000	10.5000	+0.095%	120	+14.286%
2023-03-02	10.4000	10.4900	10.4000	10.4900	+0.383%	215	+14.395%
2023-03-01	10.4500	10.4500	10.4500	10.4500	+0.771%	100	+14.833%
2023-02-28	10.3700	10.3700	10.3700	10.3700	-0.766%	100	+15.718%
2023-02-27	10.4500	10.4500	10.4500	10.4500	0.000%	100	+14.833%
2023-02-16	10.4400	10.4500	10.4400	10.4500	0.000%	200	+14.833%
2023-02-15	10.4500	10.4500	10.4500	10.4500	+0.096%	100	+14.833%
2023-02-08	10.4400	10.4400	10.4400	10.4400	0.000%	100	+14.943%
2023-02-07	10.4400	10.4400	10.4400	10.4400	-0.191%	104	+14.943%
2023-02-06	10.4600	10.4600	10.4600	10.4600	+0.096%	100	+14.723%
2023-02-02	10.4500	10.4500	10.4500	10.4500	+1.260%	100	+14.833%
2023-02-01	10.3200	10.3200	10.3200	10.3200	-0.193%	100	+16.279%
2023-01-31	10.3400	10.3400	10.3400	10.3400	+0.291%	100	+16.054%
2023-01-30	10.3100	10.3100	10.3100	10.3100	+0.585%	100	+16.392%
2023-01-20	10.2500	10.2500	10.2500	10.2500	-1.062%	1,000	+17.073%
2023-01-13	10.3600	10.3600	10.3600	10.3600	0.000%	1,676	+15.830%
2023-01-10	10.3200	10.3600	10.3200	10.3600	+0.388%	300	+15.830%
2023-01-03	10.3300	10.3300	10.3200	10.3200	+0.781%	2,000	+16.279%
2022-12-28	10.2400	10.2400	10.2400	10.2400	-0.486%	839	+17.188%
2022-12-20	10.3200	10.3300	10.2900	10.2900	+0.195%	800	+16.618%
2022-12-15	10.2700	10.2700	10.2700	10.2700	0.000%	800	+16.845%
2022-12-14	10.2700	10.2700	10.2700	10.2700	-0.291%	400	+16.845%
2022-12-13	10.3000	10.3000	10.3000	10.3000	+0.292%	1,000	+16.505%
2022-12-06	10.2700	10.2700	10.2700	10.2700	+0.293%	100	+16.845%
2022-12-02	10.2400	10.2400	10.2400	10.2400	0.000%	15,300	+17.188%
2022-12-01	10.2900	10.2900	10.2400	10.2400	-0.098%	1,200	+17.188%
2022-11-28	10.2500	10.2500	10.2500	10.2500	+0.244%	1,000	+17.073%
2022-11-18	10.2250	10.2250	10.2250	10.2250	+0.049%	439	+17.359%
2022-11-17	10.1500	10.2300	10.1500	10.2200	+0.098%	19,011	+17.417%
2022-11-14	10.2100	10.2100	10.2100	10.2100	-0.487%	125	+17.532%
2022-11-11	10.2600	10.2600	10.2600	10.2600	-1.818%	100	+16.959%
2022-11-03	10.4500	10.4500	10.4500	10.4500	+2.451%	900	+14.833%
2022-10-27	10.1700	10.2000	10.1700	10.2000	+0.394%	2,210	+17.647%
2022-10-26	10.1600	10.1600	10.1600	10.1600	+0.099%	1,307	+18.110%
2022-10-24	10.1500	10.1500	10.1450	10.1500	+0.396%	8,060	+18.227%
2022-10-17	10.1100	10.1100	10.1100	10.1100	-0.492%	1,420	+18.694%
2022-10-12	10.1600	10.1600	10.1600	10.1600	+0.395%	203	+18.110%
2022-10-10	10.1200	10.1387	10.1200	10.1200	-0.296%	29,444	+18.577%
2022-10-05	10.1200	10.1500	10.1200	10.1500	+0.396%	23,938	+18.227%
2022-10-04	10.1000	10.1300	10.1000	10.1100	-0.099%	13,220	+18.694%
2022-09-30	10.1000	10.1210	10.1000	10.1200	+0.596%	37,472	+18.577%
2022-09-29	10.0600	10.0601	10.0600	10.0600	-0.107%	3,070	+19.284%
2022-09-28	10.0600	10.0708	10.0600	10.0708	+0.106%	1,004	+19.156%
2022-09-26	10.0600	10.0601	10.0600	10.0601	+0.001%	2,712	+19.283%
2022-09-23	10.0600	10.0600	10.0600	10.0600	0.000%	1,006	+19.284%
2022-09-22	10.0600	10.0600	10.0600	10.0600	+0.100%	2,600	+19.284%
2022-09-21	10.0500	10.0500	10.0500	10.0500	-0.099%	5,480	+19.403%
2022-09-19	10.0600	10.0600	10.0600	10.0600	0.000%	17,693	+19.284%
2022-09-16	10.0600	10.0700	10.0500	10.0600	+0.100%	227,671	+19.284%
2022-09-14	10.0600	10.0600	10.0500	10.0500	-0.126%	10,754	+19.403%
2022-09-13	10.0627	10.0627	10.0627	10.0627	+0.027%	1,354	+19.252%
2022-09-09	10.0600	10.0600	10.0600	10.0600	-0.099%	16,099	+19.284%
2022-09-08	10.0700	10.0700	10.0700	10.0700	0.000%	762	+19.166%
2022-08-31	10.0700	10.0700	10.0600	10.0700	+0.198%	9,164	+19.166%
2022-08-29	10.0400	10.0501	10.0400	10.0501	-0.049%	4,212	+19.402%
2022-08-26	10.0550	10.0550	10.0550	10.0550	-0.149%	222	+19.344%
2022-08-25	10.0700	10.0700	10.0700	10.0700	+0.149%	275	+19.166%
2022-08-24	10.0550	10.0550	10.0550	10.0550	0.000%	107	+19.344%
2022-08-22	10.0400	10.0550	10.0400	10.0550	-0.149%	5,231	+19.344%
2022-08-18	10.0700	10.0700	10.0700	10.0700	+0.199%	707	+19.166%
2022-08-17	10.0700	10.0700	10.0500	10.0500	0.000%	25,670	+19.403%
2022-08-16	10.0301	10.0500	10.0301	10.0500	+0.100%	40,884	+19.403%
2022-08-15	10.0500	10.0500	10.0300	10.0400	0.000%	260,756	+19.522%
2022-08-12	10.0400	10.0500	10.0300	10.0400	+0.100%	18,878	+19.522%
2022-08-11	10.0300	10.0500	10.0300	10.0300	0.000%	183,783	+19.641%
2022-08-10	10.0500	10.0700	10.0300	10.0300	0.000%	3,952,836	+19.641%

.dark-mode .rtgMZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtgMZc{ color: #333333; background-color: white; border: 2px solid #333333; }EMCGUEmbrace Change Acquisition Corp Unitstock NASDAQ

EMCGU
Embrace Change Acquisition Corp Unit
stock NASDAQ