Dark

EMCGW
Embrace Change Acquisition Corp Warrants
stock NASDAQ

Inactive

Aug 20, 2025

0.0239USD-4.400%(-0.0011)7,804

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-20	0.023900	0.023900	0.023900	0.023900	-4.400%	7,804	0.000%
2025-08-19	0.025000	0.025000	0.025000	0.025000	-26.471%	48,822	-4.400%
2025-07-07	0.034000	0.034000	0.034000	0.034000	+126.667%	115	-29.706%
2025-04-09	0.020000	0.020000	0.015000	0.015000	-25.000%	24,505	+59.333%
2025-04-07	0.020000	0.020000	0.020000	0.020000	-50.000%	655,333	+19.500%
2025-03-05	0.040000	0.040000	0.040000	0.040000	+33.333%	2,000	-40.250%
2025-02-24	0.030000	0.030000	0.030000	0.030000	+50.000%	46,500	-20.333%
2025-02-13	0.020000	0.020000	0.020000	0.020000	0.000%	11,300	+19.500%
2025-01-28	0.020000	0.020000	0.020000	0.020000	+31.579%	17,140	+19.500%
2025-01-27	0.020000	0.020000	0.015100	0.015200	+16.923%	279,775	+57.237%
2025-01-16	0.020000	0.020000	0.013000	0.013000	-35.000%	2,760	+83.846%
2025-01-10	0.020000	0.020000	0.020000	0.020000	+100.000%	31,400	+19.500%
2024-12-16	0.010000	0.010000	0.010000	0.010000	-66.667%	202,062	+139.000%
2024-12-06	0.030000	0.030000	0.030000	0.030000	+200.000%	2,000	-20.333%
2024-11-18	0.010000	0.010000	0.010000	0.010000	-60.474%	20	+139.000%
2024-10-11	0.025300	0.025300	0.025300	0.025300	+26.500%	102,900	-5.534%
2024-09-18	0.020000	0.020000	0.020000	0.020000	0.000%	1,804	+19.500%
2024-08-05	0.022400	0.022400	0.020000	0.020000	+42.857%	0	+19.500%
2024-08-01	0.014000	0.014000	0.014000	0.014000	+7.692%	0	+70.714%
2024-07-08	0.014300	0.015116	0.013000	0.013000	-38.095%	3,800	+83.846%
2024-05-23	0.021000	0.021000	0.021000	0.021000	-3.074%	0	+13.810%
2024-05-13	0.021666	0.021666	0.021666	0.021666	+3.171%	0	+10.311%
2024-05-10	0.021666	0.021666	0.021000	0.021000	-2.189%	0	+13.810%
2024-05-08	0.021470	0.021470	0.021470	0.021470	+2.238%	0	+11.318%
2024-05-06	0.021000	0.021000	0.021000	0.021000	0.000%	0	+13.810%
2024-04-16	0.021000	0.021000	0.021000	0.021000	+5.000%	0	+13.810%
2024-04-15	0.020000	0.020000	0.020000	0.020000	-9.091%	0	+19.500%
2024-04-12	0.022400	0.022400	0.022000	0.022000	+36.646%	10,000	+8.636%
2024-04-09	0.016100	0.016100	0.016100	0.016100	-19.095%	0	+48.447%
2024-04-02	0.022400	0.022400	0.019900	0.019900	-11.947%	0	+20.101%
2024-03-26	0.022500	0.022600	0.022500	0.022600	+77.953%	1,000	+5.752%
2024-03-20	0.013400	0.014000	0.012700	0.012700	-23.494%	219,400	+88.189%
2024-03-19	0.017700	0.017800	0.016500	0.016600	+27.692%	121,800	+43.976%
2024-03-15	0.013000	0.013000	0.013000	0.013000	-31.579%	0	+83.846%
2024-02-27	0.019000	0.019000	0.019000	0.019000	+46.154%	0	+25.789%
2024-02-21	0.013000	0.013000	0.013000	0.013000	-3.704%	0	+83.846%
2024-02-20	0.013600	0.013600	0.013500	0.013500	+3.053%	200	+77.037%
2024-02-16	0.013100	0.013100	0.013100	0.013100	-32.418%	0	+82.443%
2024-02-14	0.015000	0.019384	0.015000	0.019384	+25.870%	0	+23.298%
2024-02-12	0.015400	0.015400	0.015400	0.015400	-14.444%	0	+55.195%
2024-02-08	0.018000	0.018000	0.018000	0.018000	+17.647%	0	+32.778%
2024-02-06	0.015800	0.015800	0.015300	0.015300	-13.068%	100	+56.209%
2024-02-01	0.017600	0.017600	0.017600	0.017600	+5.706%	0	+35.795%
2024-01-30	0.016650	0.016650	0.016650	0.016650	-6.983%	0	+43.544%
2024-01-29	0.017900	0.017900	0.017900	0.017900	-0.556%	0	+33.520%
2024-01-26	0.019700	0.019800	0.018000	0.018000	+38.462%	100	+32.778%
2024-01-22	0.013600	0.013600	0.012987	0.013000	0.000%	100	+83.846%
2024-01-19	0.012500	0.013000	0.012000	0.013000	-5.109%	100	+83.846%
2023-12-28	0.013700	0.013700	0.013700	0.013700	+4.580%	100	+74.453%
2023-12-26	0.013100	0.013100	0.013000	0.013100	+0.769%	0	+82.443%
2023-12-19	0.013000	0.013000	0.013000	0.013000	0.000%	0	+83.846%
2023-12-15	0.013000	0.013000	0.013000	0.013000	-5.797%	0	+83.846%
2023-12-12	0.013800	0.013800	0.013800	0.013800	-14.815%	0	+73.188%
2023-12-11	0.016200	0.016200	0.016200	0.016200	-10.989%	0	+47.531%
2023-12-01	0.018200	0.018200	0.018200	0.018200	+59.649%	0	+31.319%
2023-11-28	0.011500	0.011500	0.011400	0.011400	+3.636%	200	+109.649%
2023-11-27	0.013700	0.014100	0.011000	0.011000	-16.031%	100	+117.273%
2023-11-22	0.013600	0.013600	0.013000	0.013100	+0.769%	300	+82.443%
2023-11-21	0.013600	0.013600	0.013000	0.013000	0.000%	200	+83.846%
2023-11-15	0.013000	0.013000	0.013000	0.013000	0.000%	0	+83.846%
2023-11-13	0.013000	0.013000	0.013000	0.013000	-9.722%	0	+83.846%
2023-11-09	0.014400	0.014400	0.014400	0.014400	+4.348%	100	+65.972%
2023-11-01	0.017000	0.017000	0.013800	0.013800	-13.750%	0	+73.188%
2023-10-31	0.019200	0.019200	0.016000	0.016000	+4.575%	0	+49.375%
2023-10-27	0.013000	0.015400	0.013000	0.015300	-38.057%	200	+56.209%
2023-10-23	0.011700	0.024700	0.011700	0.024700	+124.545%	0	-3.239%
2023-10-20	0.020100	0.020100	0.009100	0.011000	-47.619%	2,216	+117.273%
2023-10-19	0.015200	0.021000	0.015100	0.021000	-13.223%	0	+13.810%
2023-10-09	0.026000	0.026000	0.020100	0.024200	-3.200%	0	-1.240%
2023-10-02	0.025000	0.025000	0.025000	0.025000	0.000%	0	-4.400%
2023-09-29	0.022500	0.025000	0.022500	0.025000	-4.943%	0	-4.400%
2023-09-26	0.026300	0.026300	0.026300	0.026300	+5.200%	0	-9.125%
2023-09-19	0.025000	0.025000	0.025000	0.025000	0.000%	0	-4.400%
2023-09-15	0.025000	0.025000	0.016100	0.025000	0.000%	200	-4.400%
2023-09-13	0.022400	0.025000	0.022400	0.025000	+4.167%	1	-4.400%
2023-09-01	0.024000	0.024000	0.024000	0.024000	-4.000%	0	-0.417%
2023-08-23	0.025000	0.025000	0.025000	0.025000	+8.225%	0	-4.400%
2023-08-22	0.023100	0.023100	0.023100	0.023100	+52.980%	0	+3.463%
2023-08-18	0.015100	0.015100	0.015100	0.015100	-39.600%	0	+58.278%
2023-08-14	0.025000	0.025000	0.025000	0.025000	0.000%	0	-4.400%
2023-08-11	0.024900	0.025000	0.024900	0.025000	0.000%	0	-4.400%
2023-08-09	0.020400	0.025000	0.020400	0.025000	+25.000%	1,400	-4.400%
2023-08-02	0.018101	0.020100	0.018101	0.020000	+24.224%	0	+19.500%
2023-08-01	0.017200	0.017200	0.015400	0.016100	-2.424%	0	+48.447%
2023-07-27	0.015000	0.016500	0.015000	0.016500	+10.000%	0	+44.848%
2023-07-21	0.011000	0.015000	0.011000	0.015000	+33.929%	0	+59.333%
2023-07-20	0.013000	0.013000	0.011200	0.011200	-19.424%	69	+113.393%
2023-07-18	0.015100	0.015100	0.013900	0.013900	+23.009%	0	+71.942%
2023-07-12	0.012000	0.012000	0.011000	0.011300	-36.158%	0	+111.504%
2023-07-10	0.017700	0.017700	0.017700	0.017700	+48.739%	0	+35.028%
2023-07-07	0.010000	0.011900	0.009900	0.011900	+22.680%	0	+100.840%
2023-07-06	0.008300	0.012100	0.008300	0.009700	+7.778%	0	+146.392%
2023-07-05	0.014800	0.014900	0.009000	0.009000	-10.000%	0	+165.556%
2023-07-03	0.015000	0.015000	0.010000	0.010000	-33.775%	0	+139.000%
2023-06-22	0.015100	0.015100	0.015100	0.015100	0.000%	0	+58.278%
2023-06-21	0.015100	0.015100	0.015100	0.015100	-39.357%	0	+58.278%
2023-06-20	0.024900	0.024900	0.024900	0.024900	-0.084%	0	-4.016%
2023-06-16	0.024921	0.024921	0.024921	0.024921	-0.316%	0	-4.097%
2023-06-14	0.025000	0.025000	0.025000	0.025000	+42.857%	0	-4.400%
2023-06-12	0.017500	0.017500	0.017500	0.017500	-30.000%	0	+36.571%
2023-06-08	0.025000	0.025000	0.025000	0.025000	+14.679%	0	-4.400%
2023-06-07	0.020000	0.021800	0.019900	0.021800	+24.571%	0	+9.633%
2023-06-06	0.017500	0.017500	0.017500	0.017500	-22.222%	0	+36.571%
2023-06-05	0.022500	0.022500	0.022500	0.022500	-10.000%	0	+6.222%
2023-06-02	0.025000	0.025000	0.025000	0.025000	+17.371%	0	-4.400%
2023-05-30	0.020000	0.021300	0.020000	0.021300	-25.784%	0	+12.207%
2023-05-26	0.028700	0.028700	0.028700	0.028700	-4.333%	0	-16.725%
2023-05-19	0.030000	0.030000	0.030000	0.030000	+20.000%	0	-20.333%
2023-05-15	0.028000	0.028000	0.025000	0.025000	-10.714%	0	-4.400%
2023-05-09	0.028000	0.028000	0.028000	0.028000	+12.000%	0	-14.643%
2023-05-05	0.025000	0.025000	0.025000	0.025000	-30.556%	0	-4.400%
2023-04-28	0.036000	0.036000	0.036000	0.036000	-4.000%	0	-33.611%
2023-04-27	0.037500	0.037500	0.037500	0.037500	+50.000%	0	-36.267%
2023-04-26	0.025000	0.025000	0.025000	0.025000	-25.150%	0	-4.400%
2023-04-24	0.027500	0.033400	0.027500	0.033400	+33.600%	0	-28.443%
2023-04-20	0.026000	0.026000	0.025000	0.025000	-9.091%	0	-4.400%
2023-04-17	0.027500	0.027500	0.027500	0.027500	-26.667%	0	-13.091%
2023-04-12	0.037500	0.037500	0.037500	0.037500	-6.250%	0	-36.267%
2023-04-03	0.040000	0.040000	0.040000	0.040000	0.000%	0	-40.250%
2023-03-31	0.040000	0.040000	0.040000	0.040000	+33.333%	0	-40.250%
2023-03-29	0.030000	0.030000	0.030000	0.030000	+9.091%	0	-20.333%
2023-03-28	0.027500	0.027500	0.027500	0.027500	-0.722%	0	-13.091%
2023-03-27	0.027700	0.027700	0.027700	0.027700	-8.581%	0	-13.718%
2023-03-24	0.030300	0.030300	0.030300	0.030300	+1.000%	0	-21.122%
2023-03-22	0.030000	0.030000	0.030000	0.030000	-29.412%	0	-20.333%
2023-03-16	0.042500	0.042500	0.042500	0.042500	+0.236%	0	-43.765%
2023-03-09	0.042400	0.042400	0.042400	0.042400	+6.000%	0	-43.632%
2023-03-08	0.040000	0.040000	0.040000	0.040000	0.000%	0	-40.250%
2023-03-06	0.040000	0.040000	0.040000	0.040000	+37.160%	0	-40.250%
2023-02-28	0.030000	0.039899	0.028750	0.029163	-2.790%	0	-18.047%
2023-02-22	0.030000	0.030000	0.030000	0.030000	-25.000%	0	-20.333%
2023-02-15	0.040000	0.040000	0.040000	0.040000	+14.286%	0	-40.250%
2023-02-13	0.034899	0.035000	0.034899	0.035000	-17.647%	0	-31.714%
2023-02-10	0.042500	0.042500	0.042500	0.042500	0.000%	0	-43.765%
2023-02-09	0.042500	0.042500	0.042500	0.042500	+41.667%	0	-43.765%
2023-01-25	0.030000	0.030000	0.030000	0.030000	0.000%	0	-20.333%
2023-01-23	0.038200	0.038200	0.030000	0.030000	-25.187%	0	-20.333%
2023-01-13	0.040000	0.040300	0.040000	0.040100	+0.250%	0	-40.399%
2023-01-11	0.040000	0.040000	0.040000	0.040000	-0.249%	0	-40.250%
2023-01-09	0.040100	0.040100	0.040100	0.040100	0.000%	0	-40.399%
2023-01-05	0.042500	0.045000	0.040100	0.040100	0.000%	0	-40.399%
2023-01-04	0.040100	0.040100	0.040000	0.040100	0.000%	0	-40.399%
2023-01-03	0.040000	0.040100	0.040000	0.040100	+23.385%	0	-40.399%
2022-12-30	0.032500	0.032500	0.032500	0.032500	-23.529%	0	-26.462%
2022-12-13	0.042500	0.042500	0.042500	0.042500	+30.769%	0	-43.765%
2022-12-09	0.032500	0.032500	0.032500	0.032500	-7.143%	0	-26.462%
2022-12-05	0.035000	0.035000	0.035000	0.035000	0.000%	0	-31.714%
2022-12-02	0.035100	0.035100	0.035000	0.035000	-0.285%	0	-31.714%
2022-12-01	0.035100	0.035100	0.035100	0.035100	+0.286%	0	-31.909%
2022-11-29	0.035000	0.035000	0.035000	0.035000	0.000%	0	-31.714%
2022-11-25	0.035000	0.035000	0.035000	0.035000	0.000%	0	-31.714%
2022-11-21	0.035000	0.035000	0.035000	0.035000	-7.895%	0	-31.714%
2022-11-18	0.035000	0.038000	0.035000	0.038000	+8.571%	0	-37.105%
2022-11-17	0.035000	0.035000	0.035000	0.035000	0.000%	0	-31.714%
2022-11-14	0.035000	0.035000	0.035000	0.035000	-12.500%	0	-31.714%
2022-11-11	0.040000	0.041900	0.040000	0.040000	+14.286%	0	-40.250%
2022-11-10	0.035000	0.035000	0.035000	0.035000	-17.647%	0	-31.714%
2022-11-09	0.042500	0.042500	0.042500	0.042500	+6.250%	0	-43.765%
2022-11-08	0.035000	0.043300	0.035000	0.040000	0.000%	0	-40.250%
2022-11-02	0.032500	0.276000	0.032500	0.040000	+14.286%	600	-40.250%
2022-11-01	0.037500	0.037500	0.035000	0.035000	-6.667%	0	-31.714%
2022-10-28	0.040000	0.040000	0.037500	0.037500	-6.250%	0	-36.267%
2022-10-24	0.040000	0.040000	0.040000	0.040000	+14.286%	1,000	-40.250%
2022-10-14	0.040000	0.040000	0.035000	0.035000	-12.500%	100	-31.714%
2022-10-13	0.040000	0.040000	0.040000	0.040000	0.000%	0	-40.250%
2022-10-12	0.045000	0.045000	0.040000	0.040000	0.000%	0	-40.250%
2022-10-10	0.040000	0.040000	0.040000	0.040000	0.000%	0	-40.250%
2022-10-07	0.040000	0.040000	0.035000	0.040000	-20.000%	0	-40.250%
2022-10-06	0.025000	0.050000	0.025000	0.050000	+9.649%	0	-52.200%
2022-10-05	0.040000	0.045600	0.040000	0.045600	+14.000%	3,400	-47.588%
2022-10-04	0.060000	0.060000	0.040000	0.040000	+14.286%	0	-40.250%
2022-10-03	0.050000	0.050000	0.035000	0.035000	-65.000%	4,200	-31.714%
2022-09-30	0.100000	0.100000	0.100000	0.100000	0.000%	1,000	-76.100%