Dark

EMYB
EMBASSY BANCORP INC
stock OTC

EOD

Aug 7, 2026

22.45USD-0.178%(-0.04)100

Pre-market

0.00USD-100.000%(-22.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.450000	22.4500	22.450000	22.4500	-0.178%	100	0.000%
2026-08-06	22.100000	22.4900	22.100000	22.4900	0.000%	1,217	-0.178%
2026-08-05	22.142929	22.4900	22.142929	22.4900	-0.044%	400	-0.178%
2026-07-31	22.166437	22.5000	22.166437	22.5000	0.000%	707	-0.222%
2026-07-30	22.100000	22.5000	22.000000	22.5000	0.000%	1,100	-0.222%
2026-07-29	22.250000	22.5000	22.250000	22.5000	0.000%	1,601	-0.222%
2026-07-28	22.260000	22.5000	22.210000	22.5000	0.000%	1,601	-0.222%
2026-07-27	22.300000	22.7500	22.300000	22.5000	-0.222%	4,100	-0.222%
2026-07-24	22.250000	22.7500	22.250000	22.5500	0.000%	6,600	-0.443%
2026-07-20	22.550000	22.5800	22.500000	22.5500	-0.133%	29,411	-0.443%
2026-07-17	22.010000	22.7500	22.010000	22.5800	0.000%	11,366	-0.576%
2026-07-16	21.900000	22.5800	21.900000	22.5800	+3.105%	6,488	-0.576%
2026-07-15	21.900000	21.9000	21.900000	21.9000	0.000%	959	+2.511%
2026-07-14	21.550000	22.0000	21.550000	21.9000	+1.624%	5,334	+2.511%
2026-07-13	21.310000	21.5500	21.310000	21.5500	0.000%	1,215	+4.176%
2026-07-09	21.400000	21.5500	21.250000	21.5500	0.000%	6,819	+4.176%
2026-07-07	21.500000	21.5500	21.500000	21.5500	-0.185%	3,200	+4.176%
2026-07-06	21.580000	21.5900	21.538100	21.5900	+0.541%	918	+3.983%
2026-07-02	21.473800	21.4738	21.473800	21.4738	-0.492%	500	+4.546%
2026-06-30	21.300000	21.5800	21.300000	21.5800	-0.185%	687	+4.032%
2026-06-29	21.620000	21.6200	21.620000	21.6200	-0.369%	105	+3.839%
2026-06-26	21.700000	21.7000	21.700000	21.7000	-1.229%	100	+3.456%
2026-06-25	21.850000	21.9700	21.850000	21.9700	+0.549%	4,062	+2.185%
2026-06-24	21.700000	21.8500	21.700000	21.8500	-0.183%	1,100	+2.746%
2026-06-23	21.810000	21.8900	21.810000	21.8900	-0.046%	305	+2.558%
2026-06-22	21.930000	21.9300	21.816000	21.9000	+0.690%	1,248	+2.511%
2026-06-18	21.623469	21.7500	21.623469	21.7500	+0.138%	6,633	+3.218%
2026-06-17	21.720000	21.7200	21.623749	21.7200	0.000%	601	+3.361%
2026-06-16	21.480000	21.7200	21.480000	21.7200	+1.164%	528	+3.361%
2026-06-12	21.490000	21.4900	20.000000	21.4700	-0.093%	19,682	+4.565%
2026-06-11	21.490000	21.4900	21.490000	21.4900	-0.047%	100	+4.467%
2026-06-09	21.150000	21.5000	21.150000	21.5000	+1.655%	4,260	+4.419%
2026-06-08	21.000000	21.1500	21.000000	21.1500	-0.236%	1,723	+6.147%
2026-06-04	20.700000	21.2000	20.610000	21.2000	+2.415%	1,618	+5.896%
2026-06-02	20.700000	21.2700	19.903000	20.7000	-0.145%	14,938	+8.454%
2026-05-29	20.520000	20.7700	20.500000	20.7300	-0.480%	4,463	+8.297%
2026-05-26	20.720000	20.8900	20.720000	20.8300	+0.872%	1,774	+7.777%
2026-05-21	20.500000	20.6900	20.500000	20.6500	+0.243%	11,195	+8.717%
2026-05-20	20.300000	20.6000	20.300000	20.6000	+1.478%	9,422	+8.981%
2026-05-18	20.167000	20.3000	20.167000	20.3000	0.000%	556	+10.591%
2026-05-15	20.290000	20.3000	20.010000	20.3000	0.000%	900	+10.591%
2026-05-14	20.000000	20.3000	20.000000	20.3000	0.000%	700	+10.591%
2026-05-13	20.220000	20.3000	20.000000	20.3000	-0.295%	1,100	+10.591%
2026-05-12	20.000000	20.3600	20.000000	20.3600	+0.049%	1,588	+10.265%
2026-05-11	20.050000	20.3500	20.050000	20.3500	-0.147%	1,300	+10.319%
2026-05-07	20.200000	20.3800	20.200000	20.3800	+0.642%	1,981	+10.157%
2026-05-06	20.200000	20.3800	20.200000	20.2500	+0.248%	11,521	+10.864%
2026-05-05	19.900000	20.2000	19.600000	20.2000	+1.000%	7,400	+11.139%
2026-05-01	19.810000	20.0000	19.810000	20.0000	+0.402%	5,600	+12.250%
2026-04-27	19.700000	19.9200	19.700000	19.9200	-0.050%	5,455	+12.701%
2026-04-21	19.930000	19.9300	19.930000	19.9300	0.000%	300	+12.644%
2026-04-17	19.650000	19.9300	19.650000	19.9300	+0.050%	1,272	+12.644%
2026-04-10	19.750000	19.9200	19.750000	19.9200	-0.050%	5,254	+12.701%
2026-04-09	19.640000	19.9300	19.640000	19.9300	+1.477%	7,741	+12.644%
2026-04-01	19.640000	19.6500	19.300000	19.6400	+0.718%	1,073	+14.308%
2026-03-30	19.300000	19.5000	19.300000	19.5000	-0.256%	3,437	+15.128%
2026-03-26	19.550000	19.5500	19.450000	19.5500	0.000%	450	+14.834%
2026-03-24	19.550000	19.5500	19.400000	19.5500	-0.128%	27,416	+14.834%
2026-03-23	19.650000	19.6500	19.400000	19.5750	-0.128%	450	+14.687%
2026-03-20	19.500000	19.6800	19.500000	19.6000	-0.508%	1,350	+14.541%
2026-03-19	19.700000	19.8000	19.640000	19.7000	0.000%	129,748	+13.959%
2026-03-18	19.500000	19.7000	19.500000	19.7000	-0.253%	1,250	+13.959%
2026-03-16	19.500000	19.7500	19.500000	19.7500	-0.903%	1,607	+13.671%
2026-03-10	19.550000	19.9400	19.260000	19.9300	+0.201%	4,001	+12.644%
2026-03-09	19.900000	19.9000	19.560000	19.8900	-0.798%	400	+12.871%
2026-03-06	19.950000	20.0500	19.950000	20.0500	-1.232%	1,150	+11.970%
2026-03-04	19.950000	20.3000	19.950000	20.3000	-0.393%	400	+10.591%
2026-02-24	20.000000	20.3800	20.000000	20.3800	+1.393%	1,400	+10.157%
2026-02-23	20.070000	20.3700	20.000000	20.1000	-1.390%	6,122	+11.692%
2026-02-20	20.000000	20.6300	20.000000	20.3834	+2.998%	1,645	+10.139%
2026-02-19	19.600000	19.7900	19.600000	19.7900	-0.051%	2,948	+13.441%
2026-02-18	19.500000	19.8000	19.500000	19.8000	-0.151%	6,030	+13.384%
2026-02-12	19.600000	19.8500	19.000000	19.8300	-0.101%	1,735	+13.212%
2026-02-11	19.850000	19.8500	19.850000	19.8500	+0.050%	100	+13.098%
2026-02-10	19.590000	19.8400	19.050000	19.8400	-0.050%	892	+13.155%
2026-02-06	19.490000	19.9700	19.490000	19.8500	+2.267%	3,950	+13.098%
2026-02-05	19.300000	19.4100	19.300000	19.4100	+0.103%	820	+15.662%
2026-02-04	18.950000	19.3900	18.900000	19.3900	+2.376%	6,800	+15.781%
2026-02-03	18.650000	18.9400	18.650000	18.9400	+1.555%	436	+18.532%
2026-02-02	18.600000	18.6500	18.510000	18.6500	+0.269%	1,644	+20.375%
2026-01-30	18.600000	18.6000	18.600000	18.6000	0.000%	5,101	+20.699%
2026-01-29	18.600000	18.6000	18.600000	18.6000	0.000%	26,080	+20.699%
2026-01-28	18.510000	18.6000	18.510000	18.6000	-0.215%	500	+20.699%
2026-01-27	18.600000	18.9200	18.400000	18.6400	-1.688%	8,061	+20.440%
2026-01-22	18.490000	18.9600	18.490000	18.9600	+2.820%	5,500	+18.407%
2026-01-21	18.390000	18.4400	18.390000	18.4400	0.000%	8,918	+21.746%
2026-01-20	18.260000	18.4400	18.250000	18.4400	-0.216%	400	+21.746%
2026-01-16	18.480000	18.4800	18.480000	18.4800	+1.260%	210	+21.483%
2026-01-15	18.010000	18.2500	18.000000	18.2500	+0.275%	22,550	+23.014%
2026-01-14	18.200000	18.2000	18.200000	18.2000	0.000%	700	+23.352%
2026-01-08	18.000000	18.2000	18.000000	18.2000	+0.055%	2,200	+23.352%
2026-01-05	18.050000	18.2000	18.000000	18.1900	-0.055%	6,500	+23.419%
2025-12-31	18.100000	18.2000	18.010000	18.2000	-0.492%	7,002	+23.352%
2025-12-30	18.220000	18.2900	18.220000	18.2900	-0.055%	2,312	+22.745%
2025-12-29	18.330000	18.3300	18.220000	18.3000	-0.218%	2,285	+22.678%
2025-12-26	18.220000	18.3500	18.220000	18.3400	0.000%	1,100	+22.410%
2025-12-24	18.220000	18.3400	18.220000	18.3400	-0.054%	300	+22.410%
2025-12-23	18.220000	18.3500	18.220000	18.3500	-0.272%	1,848	+22.343%
2025-12-22	18.300000	18.4000	18.200000	18.4000	-0.271%	7,851	+22.011%
2025-12-19	18.450000	18.4500	18.450000	18.4500	+1.934%	350	+21.680%
2025-12-18	18.060000	18.1000	18.060000	18.1000	0.000%	695	+24.033%
2025-12-17	18.110000	18.1100	18.100000	18.1000	-0.055%	2,555	+24.033%
2025-12-15	18.450000	18.4500	18.000000	18.1100	-0.110%	400	+23.965%
2025-12-12	18.000000	18.1600	18.000000	18.1300	-0.165%	5,102	+23.828%
2025-12-11	18.160000	18.1600	18.160000	18.1600	0.000%	243	+23.623%
2025-12-10	18.000000	18.1600	17.800800	18.1600	+1.170%	1,350	+23.623%
2025-12-09	17.950000	17.9500	17.950000	17.9500	+0.017%	250	+25.070%
2025-12-08	17.610000	17.9470	17.610000	17.9470	+0.826%	2,520	+25.091%
2025-12-05	17.700000	17.8000	17.600000	17.8000	-0.112%	4,795	+26.124%
2025-12-04	17.650000	17.8200	17.650000	17.8200	+0.056%	222	+25.982%
2025-12-03	17.550000	17.8100	17.550000	17.8100	+0.451%	782	+26.053%
2025-12-02	17.600000	17.7300	17.550000	17.7300	+0.056%	43,215	+26.622%
2025-12-01	17.550000	17.7200	17.500000	17.7200	+0.969%	1,400	+26.693%
2025-11-28	17.500000	17.5500	17.500000	17.5500	0.000%	4,096	+27.920%
2025-11-26	17.550000	17.6800	17.550000	17.5500	-0.284%	8,100	+27.920%
2025-11-25	17.820000	17.8200	17.490000	17.6000	-0.283%	63,499	+27.557%
2025-11-21	17.300000	17.6500	17.300000	17.6500	+0.627%	2,200	+27.195%
2025-11-20	17.300000	17.5400	17.250000	17.5400	+1.095%	3,640	+27.993%
2025-11-19	17.550000	17.5500	17.250000	17.3500	+0.580%	27,300	+29.395%
2025-11-18	17.560000	17.5600	17.250000	17.2500	0.000%	5,685	+30.145%
2025-11-17	17.320000	17.3200	17.250000	17.2500	-0.231%	2,200	+30.145%
2025-11-13	17.200000	17.2900	17.200000	17.2900	+0.058%	200	+29.844%
2025-11-12	17.210000	17.2800	17.210000	17.2800	+0.407%	300	+29.919%
2025-11-11	17.250000	17.2900	17.210000	17.2100	-0.520%	510	+30.447%
2025-11-05	17.310000	17.3100	17.260000	17.3000	-0.058%	1,300	+29.769%
2025-11-04	17.310000	17.3100	17.260000	17.3100	0.000%	300	+29.694%
2025-11-03	17.310000	17.3100	17.310000	17.3100	-1.311%	478	+29.694%
2025-10-30	17.390000	17.5400	17.300000	17.5400	-0.623%	4,600	+27.993%
2025-10-27	17.250000	17.6500	17.250000	17.6500	+2.319%	8,000	+27.195%
2025-10-24	17.070000	17.2500	17.070000	17.2500	+0.583%	446	+30.145%
2025-10-23	17.150000	17.1500	17.150000	17.1500	+0.058%	175	+30.904%
2025-10-22	17.140000	17.1400	17.140000	17.1400	-0.291%	3,000	+30.980%
2025-10-16	17.070000	17.1900	17.070000	17.1900	-0.348%	453	+30.599%
2025-10-15	17.250000	17.2500	17.250000	17.2500	+0.642%	100	+30.145%
2025-10-14	17.100000	17.1400	17.100000	17.1400	-0.349%	800	+30.980%
2025-10-13	17.220000	17.2500	17.110000	17.2000	-0.521%	8,962	+30.523%
2025-10-09	17.300000	17.3000	17.220000	17.2900	-0.058%	2,300	+29.844%
2025-10-08	17.220100	17.3000	17.220100	17.3000	-0.173%	400	+29.769%
2025-10-07	17.220000	17.3300	17.210000	17.3300	-0.115%	900	+29.544%
2025-09-30	17.210000	17.3500	17.210000	17.3500	0.000%	550	+29.395%
2025-09-29	17.230000	17.3500	17.230000	17.3500	+0.289%	700	+29.395%
2025-09-26	17.310000	17.3100	17.300000	17.3000	-0.288%	359	+29.769%
2025-09-25	17.380000	17.3800	17.349900	17.3500	-0.173%	2,200	+29.395%
2025-09-24	17.379900	17.3800	17.379900	17.3800	0.000%	361	+29.171%
2025-09-18	17.380000	17.3800	17.380000	17.3800	0.000%	2,076	+29.171%
2025-09-17	17.400000	17.4000	17.380000	17.3800	-0.115%	3,650	+29.171%
2025-09-16	17.210000	17.4000	17.210000	17.4000	+0.058%	6,987	+29.023%
2025-09-12	17.060000	17.3900	17.060000	17.3900	0.000%	1,360	+29.097%
2025-09-11	17.400000	17.4000	17.000000	17.3900	-0.057%	6,694	+29.097%
2025-09-08	17.420000	17.4200	17.350000	17.4000	-0.115%	1,100	+29.023%
2025-09-04	17.100000	17.4200	17.045000	17.4200	-0.457%	1,578	+28.875%
2025-09-02	17.500000	17.5000	17.500000	17.5000	+1.215%	295	+28.286%
2025-08-29	17.200000	17.2900	17.122800	17.2900	+0.523%	3,200	+29.844%
2025-08-27	17.150000	17.2000	17.150000	17.2000	+1.176%	1,259	+30.523%
2025-08-26	16.890000	17.1900	16.890000	17.0000	+0.592%	800	+32.059%
2025-08-25	16.700000	17.0000	16.700000	16.9000	-0.588%	3,200	+32.840%
2025-08-22	16.380000	17.0000	16.380000	17.0000	+3.785%	3,250	+32.059%
2025-08-21	16.020000	16.3800	15.500000	16.3800	+0.245%	235,371	+37.057%
2025-08-20	16.350000	16.3500	16.020000	16.3400	-0.061%	7,217	+37.393%
2025-08-19	16.150000	16.4300	16.150000	16.3500	+1.239%	5,996	+37.309%
2025-08-18	15.800000	16.1900	15.800000	16.1499	+1.380%	19,938	+39.010%
2025-08-14	15.750000	15.9300	15.750000	15.9300	-0.125%	400	+40.929%
2025-08-08	15.807000	15.9500	15.807000	15.9500	+0.063%	2,650	+40.752%
2025-08-07	15.900000	15.9400	15.750000	15.9400	+0.252%	773	+40.841%
2025-08-06	15.900000	15.9900	15.750000	15.9000	-0.251%	6,524	+41.195%
2025-08-01	15.820000	15.9900	15.650000	15.9400	-0.375%	8,740	+40.841%
2025-07-31	16.000000	16.2500	16.000000	16.0000	-0.559%	8,218	+40.313%
2025-07-28	15.830000	16.0900	15.810000	16.0900	-0.062%	1,507	+39.528%
2025-07-25	16.000000	16.1000	16.000000	16.1000	0.000%	375	+39.441%
2025-07-24	15.830000	16.1000	15.830000	16.1000	0.000%	916	+39.441%
2025-07-18	16.100000	16.1000	16.100000	16.1000	0.000%	218	+39.441%
2025-07-17	16.100000	16.1000	16.100000	16.1000	+0.625%	500	+39.441%
2025-07-15	16.000000	16.2400	16.000000	16.0000	0.000%	32,810	+40.313%
2025-07-14	15.810000	16.0000	15.810000	16.0000	0.000%	797	+40.313%
2025-07-11	15.990000	16.0900	15.990000	16.0000	-0.621%	1,700	+40.313%
2025-07-10	15.900000	16.1000	15.900000	16.1000	-0.227%	20,278	+39.441%
2025-07-01	15.940000	16.1366	15.470000	16.1366	-0.207%	2,312	+39.125%
2025-06-30	15.890000	16.1700	15.880000	16.1700	-0.492%	1,299	+38.837%
2025-06-27	15.910000	16.2500	15.400000	16.2500	-0.915%	1,722	+38.154%
2025-06-26	16.260000	16.4000	16.260000	16.4000	0.000%	6,259	+36.890%
2025-06-25	16.250000	16.4000	16.250000	16.4000	0.000%	42,650	+36.890%
2025-06-24	16.400000	16.4000	16.400000	16.4000	0.000%	125	+36.890%
2025-06-23	15.850000	16.4000	15.850000	16.4000	0.000%	11,230	+36.890%
2025-06-18	15.800000	16.4000	15.800000	16.4000	+3.797%	1,600	+36.890%
2025-06-17	15.800000	15.8000	15.800000	15.8000	0.000%	3,627	+42.089%
2025-06-16	15.750000	15.8700	15.750000	15.8000	+0.317%	6,836	+42.089%
2025-06-13	15.580000	15.7800	15.580000	15.7500	+1.613%	2,809	+42.540%
2025-06-12	15.500000	15.5000	15.500000	15.5000	+0.454%	842	+44.839%
2025-06-11	15.350000	15.5000	15.350000	15.4300	+0.195%	31,829	+45.496%
2025-06-10	15.250000	15.4000	15.250000	15.4000	+0.139%	1,800	+45.779%
2025-06-09	15.260000	15.3787	15.100000	15.3787	-0.138%	2,058	+45.981%
2025-06-05	15.250000	15.4000	15.250000	15.4000	0.000%	3,650	+45.779%
2025-06-04	15.410000	15.4100	15.380000	15.4000	-0.324%	1,263	+45.779%
2025-06-03	15.440000	15.4500	14.760000	15.4500	-0.323%	700	+45.307%
2025-05-29	15.440000	15.5000	15.440000	15.5000	+2.041%	345	+44.839%
2025-05-27	14.950000	15.1900	14.750000	15.1900	+0.480%	6,238	+47.795%
2025-05-22	15.010000	15.1900	15.000000	15.1175	+0.116%	1,200	+48.503%
2025-05-21	15.000000	15.2500	14.990000	15.1000	-0.967%	22,333	+48.675%
2025-05-20	14.990000	15.2474	14.990000	15.2474	-0.344%	326	+47.238%
2025-05-19	14.900000	15.5000	14.900000	15.3000	+2.685%	16,839	+46.732%
2025-05-16	14.900000	14.9000	14.900000	14.9000	-0.334%	10,032	+50.671%
2025-05-15	14.950000	14.9500	14.950000	14.9500	+0.336%	2,600	+50.167%
2025-05-14	14.900000	15.0000	14.900000	14.9000	0.000%	4,930	+50.671%
2025-05-13	14.900000	14.9000	14.900000	14.9000	0.000%	14,000	+50.671%
2025-05-12	14.890000	14.9000	14.890000	14.9000	+0.067%	11,100	+50.671%
2025-05-09	14.700000	14.8900	14.700000	14.8900	-0.335%	300	+50.772%
2025-05-05	14.700000	14.9400	14.320000	14.9400	-0.067%	1,597	+50.268%
2025-05-02	14.700000	14.9500	14.700000	14.9500	+0.134%	20,100	+50.167%
2025-04-29	14.700000	14.9300	14.700000	14.9300	-0.400%	748	+50.368%
2025-04-25	14.990000	14.9900	14.990000	14.9900	+1.352%	335	+49.767%
2025-04-22	14.500000	14.7900	14.500000	14.7900	0.000%	1,445	+51.792%
2025-04-16	14.260000	14.7900	14.260000	14.7900	-1.334%	428	+51.792%
2025-04-08	14.990000	14.9900	14.990000	14.9900	0.000%	1,032	+49.767%
2025-04-07	14.750000	14.9900	14.750000	14.9900	-1.640%	320	+49.767%
2025-04-04	14.750000	15.2400	14.750000	15.2400	-0.587%	1,782	+47.310%
2025-04-03	15.200000	15.3400	15.000000	15.3300	-1.097%	1,565	+46.445%
2025-04-02	15.200000	15.5000	15.200000	15.5000	-0.958%	200	+44.839%
2025-04-01	15.200000	15.6500	15.200000	15.6500	-0.382%	293	+43.450%
2025-03-25	15.500000	15.7100	15.500000	15.7100	0.000%	200	+42.903%
2025-03-24	15.250000	15.7400	15.150000	15.7100	-0.191%	2,212	+42.903%
2025-03-19	15.250000	15.7500	15.250000	15.7400	-0.063%	74,903	+42.630%
2025-03-18	15.320000	15.7500	15.300000	15.7500	0.000%	10,843	+42.540%
2025-03-13	15.300000	15.7500	15.300000	15.7500	+0.639%	368	+42.540%
2025-03-12	15.550000	15.6500	15.550000	15.6500	+0.643%	200	+43.450%
2025-03-11	15.660000	15.6600	15.550000	15.5500	-1.270%	200	+44.373%
2025-03-06	15.550000	15.7500	15.550000	15.7500	+0.064%	827	+42.540%
2025-03-04	15.700000	15.7500	15.500000	15.7400	-1.006%	8,184	+42.630%
2025-03-03	15.700000	15.9000	15.510000	15.9000	0.000%	3,247	+41.195%
2025-02-28	15.750000	15.9000	15.750000	15.9000	-0.251%	5,035	+41.195%
2025-02-27	15.510000	15.9400	15.510000	15.9400	-0.063%	982	+40.841%
2025-02-24	15.700000	15.9500	15.700000	15.9500	-0.250%	4,300	+40.752%
2025-02-20	15.800000	16.0000	15.700000	15.9900	-0.062%	8,000	+40.400%
2025-02-18	16.000000	16.0000	16.000000	16.0000	0.000%	100	+40.313%
2025-02-13	16.000000	16.0000	16.000000	16.0000	0.000%	3,900	+40.313%
2025-02-12	15.510000	16.0000	15.510000	16.0000	-0.621%	8,793	+40.313%
2025-02-11	15.900000	16.1000	15.700000	16.1000	+0.940%	7,638	+39.441%
2025-02-10	15.850000	15.9500	15.800000	15.9500	+0.314%	3,200	+40.752%
2025-02-07	15.720000	15.9000	15.720000	15.9000	0.000%	6,100	+41.195%
2025-02-06	15.410000	15.9000	15.410000	15.9000	+0.315%	7,524	+41.195%
2025-02-05	15.750000	15.8500	15.750000	15.8500	+0.063%	28,500	+41.640%
2025-02-04	15.410000	15.8400	15.410000	15.8400	0.000%	2,360	+41.730%
2025-02-03	15.410000	15.8400	15.410000	15.8400	-0.377%	365	+41.730%
2025-01-31	15.500000	15.9000	15.450000	15.9000	0.000%	5,053	+41.195%
2025-01-30	15.700000	15.9000	15.700000	15.9000	-0.313%	350	+41.195%
2025-01-27	15.950000	15.9500	15.950000	15.9500	-0.188%	1,937	+40.752%
2025-01-24	15.980000	15.9800	15.980000	15.9800	-0.063%	250	+40.488%
2025-01-23	15.760000	16.0000	15.760000	15.9900	-0.374%	599	+40.400%
2025-01-21	15.800000	16.0500	15.800000	16.0500	+0.313%	7,374	+39.875%
2025-01-15	16.000000	16.0000	16.000000	16.0000	+0.063%	500	+40.313%
2025-01-14	15.950000	16.1000	15.760000	15.9900	-0.062%	1,299	+40.400%
2025-01-08	16.000000	16.0000	16.000000	16.0000	-2.736%	743	+40.313%
2025-01-06	16.000000	16.4500	16.000000	16.4500	0.000%	3,157	+36.474%
2025-01-03	16.250000	16.5000	15.760000	16.4500	-0.904%	3,023	+36.474%
2024-12-31	16.600000	16.6000	16.600000	16.6000	0.000%	200	+35.241%
2024-12-27	16.500000	16.6000	16.500000	16.6000	-0.599%	1,800	+35.241%
2024-12-26	16.610000	16.7000	16.500500	16.7000	-0.239%	13,426	+34.431%
2024-12-20	16.400000	16.7400	16.400000	16.7400	+1.763%	6,277	+34.110%
2024-12-19	16.250000	16.4500	16.250000	16.4500	-0.303%	6,023	+36.474%
2024-12-09	16.400000	16.5000	16.260000	16.5000	0.000%	400	+36.061%
2024-12-05	16.250000	16.5000	16.250000	16.5000	+0.304%	1,860	+36.061%
2024-12-04	16.450000	16.4500	16.450000	16.4500	0.000%	15,205	+36.474%
2024-12-02	16.200000	16.4690	15.760000	16.4500	0.000%	6,900	+36.474%
2024-11-22	16.200000	16.4500	16.200000	16.4500	+0.305%	78,627	+36.474%
2024-11-21	16.000000	16.4000	16.000000	16.4000	+0.923%	5,126	+36.890%
2024-11-20	15.770000	16.2500	15.770000	16.2500	0.000%	51,627	+38.154%
2024-11-14	15.620000	16.2500	15.610000	16.2500	-1.515%	13,391	+38.154%
2024-11-12	15.850000	16.5000	15.850000	16.5000	0.000%	1,605	+36.061%
2024-11-08	16.050000	16.5000	16.050000	16.5000	0.000%	5,500	+36.061%
2024-11-06	16.000000	16.5000	16.000000	16.5000	+3.125%	3,325	+36.061%
2024-11-05	15.600000	16.0000	15.600000	16.0000	0.000%	1,525	+40.313%
2024-11-01	15.600000	16.0000	15.600000	16.0000	+1.266%	600	+40.313%
2024-10-25	15.800000	15.8000	15.800000	15.8000	+0.381%	250	+42.089%
2024-09-30	15.740000	15.7400	15.740000	15.7400	0.000%	160	+42.630%
2024-09-25	15.740000	15.7400	15.740000	15.7400	-0.317%	200	+42.630%
2024-09-20	15.675000	15.7900	15.550000	15.7900	+1.543%	721	+42.179%
2024-09-18	15.490000	15.5500	14.810000	15.5500	+0.387%	6,006	+44.373%
2024-09-17	15.490000	15.4900	15.490000	15.4900	0.000%	300	+44.932%
2024-09-13	15.050000	15.4900	15.000000	15.4900	0.000%	580	+44.932%
2024-09-09	15.250000	15.4900	14.800000	15.4900	+0.584%	3,964	+44.932%
2024-09-06	15.400000	15.4000	15.250000	15.4000	0.000%	1,499	+45.779%
2024-09-05	15.400000	15.4000	15.400000	15.4000	-0.645%	862	+45.779%
2024-08-29	15.250000	15.5000	15.250000	15.5000	+3.333%	850	+44.839%
2024-08-28	15.000000	15.0000	15.000000	15.0000	0.000%	256	+49.667%
2024-08-27	15.000000	15.0000	15.000000	15.0000	0.000%	254	+49.667%
2024-08-23	14.900000	15.0000	14.900000	15.0000	+0.671%	3,700	+49.667%
2024-08-21	14.700000	14.9000	14.700000	14.9000	+0.134%	250	+50.671%
2024-08-20	14.880000	14.8800	14.880000	14.8800	-0.067%	1,627	+50.874%
2024-08-15	14.770000	14.9000	14.700000	14.8900	-0.067%	4,771	+50.772%
2024-08-13	14.770000	14.9000	14.770000	14.9000	+0.202%	518	+50.671%
2024-08-09	14.850000	14.8700	14.850000	14.8700	-0.201%	19,214	+50.975%
2024-08-08	14.800000	14.9000	14.600000	14.9000	+0.676%	999	+50.671%
2024-08-07	14.800000	14.8000	14.800000	14.8000	-0.337%	418	+51.689%
2024-08-05	14.850000	14.8500	14.850000	14.8500	0.000%	344	+51.178%
2024-08-02	14.870000	14.8700	14.850000	14.8500	-0.134%	1,118	+51.178%
2024-08-01	14.870000	14.8700	14.870000	14.8700	+0.135%	514	+50.975%
2024-07-31	14.860000	14.8600	14.800000	14.8500	0.000%	3,200	+51.178%
2024-07-29	15.000000	15.5200	14.810000	14.8500	+0.678%	8,110	+51.178%
2024-07-24	14.550000	14.7500	14.500000	14.7500	+0.068%	4,169	+52.203%
2024-07-23	14.500000	14.7400	14.500000	14.7400	+0.959%	95,500	+52.307%
2024-07-19	14.500000	14.6000	14.500000	14.6000	-1.017%	4,053	+53.767%
2024-07-18	14.970000	15.0000	14.750000	14.7500	+1.027%	37,311	+52.203%
2024-07-17	14.550000	14.6000	14.550000	14.6000	+1.389%	50,100	+53.767%
2024-07-16	14.200000	14.4000	14.200000	14.4000	+2.857%	55,448	+55.903%
2024-07-15	14.000000	14.0000	14.000000	14.0000	+3.321%	191	+60.357%
2024-07-12	13.450000	13.5500	13.450000	13.5500	+1.119%	9,594	+65.683%
2024-07-11	13.400000	13.4000	13.400000	13.4000	+3.077%	673	+67.537%
2024-07-10	13.000000	13.0000	13.000000	13.0000	-0.763%	168	+72.692%
2024-07-08	13.200000	13.2000	13.000000	13.1000	+0.769%	7,750	+71.374%
2024-07-05	13.000000	13.0000	13.000000	13.0000	0.000%	330	+72.692%
2024-07-01	13.000000	13.0000	13.000000	13.0000	-2.476%	7,144	+72.692%
2024-06-27	13.450000	13.4500	13.322700	13.3300	-1.259%	1,350	+68.417%
2024-06-26	13.500000	13.5000	13.500000	13.5000	+0.148%	1,050	+66.296%
2024-06-20	13.480000	13.4800	13.480000	13.4800	-0.736%	100	+66.543%
2024-06-18	13.250000	13.5800	13.250000	13.5800	+2.491%	5,500	+65.317%
2024-06-13	13.250000	13.2500	13.250000	13.2500	0.000%	400	+69.434%
2024-06-11	13.250000	13.2500	13.250000	13.2500	0.000%	1,170	+69.434%
2024-06-07	13.250000	13.2500	13.250000	13.2500	-0.001%	355	+69.434%
2024-06-06	13.250100	13.2501	13.250100	13.2501	+0.001%	429	+69.433%
2024-06-04	13.250000	13.2500	13.250000	13.2500	-1.119%	1,075	+69.434%
2024-05-31	13.400000	13.4000	13.400000	13.4000	+0.980%	302	+67.537%
2024-05-30	13.270000	13.2700	13.270000	13.2700	0.000%	850	+69.179%
2024-05-29	13.280000	13.2800	13.270000	13.2700	0.000%	9,474	+69.179%
2024-05-28	13.550000	13.5500	13.270000	13.2700	-1.265%	2,294	+69.179%
2024-05-23	13.260000	13.4400	13.250000	13.4400	-0.444%	9,034	+67.039%
2024-05-22	13.500000	13.6500	13.500000	13.5000	+2.195%	5,300	+66.296%
2024-05-21	13.470000	13.5000	13.012000	13.2100	-2.509%	4,453	+69.947%
2024-05-20	13.500000	13.6675	13.500000	13.5500	+0.370%	10,312	+65.683%
2024-05-17	13.500000	13.5000	13.500000	13.5000	+0.073%	450	+66.296%
2024-05-15	13.493500	13.4935	13.490000	13.4901	+0.001%	2,100	+66.418%
2024-05-13	13.490000	13.4900	13.490000	13.4900	+0.148%	179	+66.420%
2024-05-10	13.470000	13.4700	13.470000	13.4700	+0.074%	1,000	+66.667%
2024-05-07	13.460000	13.4600	13.460000	13.4600	+0.074%	704	+66.790%
2024-05-01	13.300000	13.4500	13.300000	13.4500	+1.128%	2,308	+66.914%
2024-04-30	13.300000	13.3000	13.300000	13.3000	0.000%	320	+68.797%
2024-04-29	13.300000	13.3000	13.300000	13.3000	-0.746%	1,417	+68.797%
2024-04-24	13.100000	13.4000	13.000000	13.4000	-0.298%	3,943	+67.537%
2024-04-18	13.440000	13.4400	13.440000	13.4400	+3.385%	169	+67.039%
2024-04-17	13.040000	13.0400	13.000000	13.0000	-4.059%	885	+72.692%
2024-04-16	13.620000	13.6200	13.550000	13.5500	+0.370%	346	+65.683%
2024-04-10	13.550000	13.5500	13.300000	13.5000	0.000%	1,471	+66.296%
2024-04-08	13.600000	13.6000	13.500000	13.5000	-0.735%	3,999	+66.296%
2024-04-05	13.650000	13.6500	13.600000	13.6000	-0.512%	724	+65.074%
2024-04-04	13.670000	13.6700	13.670000	13.6700	+0.147%	531	+64.228%
2024-04-03	13.650000	13.6500	13.650000	13.6500	+0.073%	2,000	+64.469%
2024-04-02	13.650000	13.6500	13.640000	13.6400	+0.294%	1,200	+64.589%
2024-04-01	13.750000	13.7500	13.600000	13.6000	-0.366%	17,744	+65.074%
2024-03-28	13.650000	13.6500	13.650000	13.6500	-0.727%	2,372	+64.469%
2024-03-27	13.750000	13.7500	13.750000	13.7500	+0.365%	900	+63.273%
2024-03-21	13.700000	13.7000	13.700000	13.7000	0.000%	1,900	+63.869%
2024-03-20	13.700000	13.7000	13.700000	13.7000	0.000%	720	+63.869%
2024-03-13	13.650000	13.7000	13.650000	13.7000	+0.366%	1,828	+63.869%
2024-03-12	14.020000	14.0200	13.310000	13.6500	-1.799%	4,541	+64.469%
2024-03-08	14.020000	14.0200	13.900000	13.9000	-0.714%	2,485	+61.511%
2024-03-07	14.150000	14.1500	14.000000	14.0000	-1.478%	8,474	+60.357%
2024-03-06	14.210000	14.2100	14.210000	14.2100	0.000%	2,602	+57.987%
2024-03-05	14.170000	14.2100	14.170000	14.2100	+0.282%	3,575	+57.987%
2024-03-04	14.170000	14.1700	14.170000	14.1700	0.000%	4,000	+58.433%
2024-03-01	14.170000	14.1700	14.170000	14.1700	+0.071%	250	+58.433%
2024-02-29	14.160000	14.1600	14.160000	14.1600	0.000%	5,500	+58.545%
2024-02-26	14.210000	14.2100	14.160000	14.1600	-0.141%	4,900	+58.545%
2024-02-23	14.160000	14.1800	14.160000	14.1800	+0.141%	706	+58.322%
2024-02-22	14.160000	14.1600	14.160000	14.1600	0.000%	1,383	+58.545%
2024-02-21	14.550000	14.5500	14.160000	14.1600	-2.680%	7,208	+58.545%
2024-02-15	14.560000	14.5600	14.520000	14.5500	-0.260%	1,200	+54.296%
2024-02-13	14.588000	14.5880	14.588000	14.5880	+0.055%	260	+53.894%
2024-02-09	14.560100	14.5800	14.560100	14.5800	-1.018%	930	+53.978%
2024-02-07	14.730000	14.7500	14.730000	14.7300	+1.446%	900	+52.410%
2024-02-06	14.580000	14.5800	14.520000	14.5200	-0.684%	4,417	+54.614%
2024-02-05	14.650000	14.6500	14.620000	14.6200	+0.137%	1,400	+53.557%
2024-02-02	14.700000	14.7000	14.600000	14.6000	-1.017%	500	+53.767%

.dark-mode .QqX8yW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqX8yW{ color: #333333; background-color: white; border: 2px solid #333333; }EMYBEMBASSY BANCORP INCstock OTC

EMYB
EMBASSY BANCORP INC
stock OTC