Embrace Change Acquisition Corporation (EMCG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.532386867791 | 11.27 | 11.33 | 11.2601 | 12184 | 11.30861591 | CS |
| 4 | 0.06 | 0.532386867791 | 11.27 | 11.33 | 11.21 | 33708 | 11.27736917 | CS |
| 12 | 0.13 | 1.16071428571 | 11.2 | 11.75 | 11.14 | 20340 | 11.26551571 | CS |
| 26 | 0.3255 | 2.95788086692 | 11.0045 | 12.33 | 11.0045 | 36598 | 11.15917838 | CS |
| 52 | 0.53 | 4.90740740741 | 10.8 | 12.33 | 10.625 | 30833 | 11.02614814 | CS |
| 156 | 1.33 | 13.3 | 10 | 12.33 | 9.96 | 29298 | 10.70278717 | CS |
| 260 | -10.97 | -49.1928251121 | 22.3 | 24.5 | 9.96 | 22626 | 12.36874061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 11.31 | 0 | 0.00 | 11.32 | 11.32 | 11.3 | 2613 |
| 1722033300 | 11.31 | 0.01 | 0.09 | 11.3 | 11.31 | 11.29 | 51416 |
| 1721946900 | 11.3 | 0.02 | 0.18 | 11.3 | 11.305 | 11.3 | 6122 |
| 1721860500 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 2 |
| 1721774100 | 11.28 | 0.01 | 0.09 | 11.27 | 11.3 | 11.27 | 768 |
| 1721687700 | 11.27 | -0.02 | -0.18 | 11.31 | 11.31 | 11.27 | 150399 |
| 1721428500 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1721342100 | 11.29 | 0.02 | 0.18 | 11.29 | 11.29 | 11.27 | 100307 |
| 1721255700 | 11.27 | 0 | 0.00 | 11.27 | 11.29 | 11.265 | 223087 |
| 1721169300 | 11.27 | 0 | 0.01 | 11.26 | 11.27 | 11.26 | 3404 |
| 1721082900 | 11.2693 | 0 | 0.04 | 11.27 | 11.31 | 11.265 | 3979 |
| 1720823700 | 11.265 | -0.01 | -0.04 | 11.28 | 11.28 | 11.265 | 189 |
| 1720737300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1720650900 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.265 | 18700 |
| 1720564500 | 11.2696 | 0.01 | 0.09 | 11.27 | 11.27 | 11.2696 | 1037 |
| 1720478100 | 11.26 | -0.01 | -0.09 | 11.27 | 11.27 | 11.25 | 7532 |
| 1720218900 | 11.27 | 0.02 | 0.18 | 11.27 | 11.27 | 11.27 | 107 |
| 1720040640 | 11.25 | -0.01 | -0.04 | 11.21 | 11.26 | 11.21 | 1121 |
| 1719959700 | 11.255 | -0.01 | -0.04 | 11.27 | 11.27 | 11.24 | 2261 |
| 1719873300 | 11.26 | 0.01 | 0.09 | 11.26 | 11.26 | 11.26 | 102 |
| 1719614100 | 11.25 | -0.01 | -0.09 | 11.25 | 11.26 | 11.25 | 106712 |
| 1719527700 | 11.26 | 0 | 0.00 | 11.26 | 11.27 | 11.255 | 50650 |
| 1719441300 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 61 |
| 1719354900 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1719268500 | 11.26 | 0.01 | 0.09 | 11.26 | 11.26 | 11.26 | 103 |
| 1719009300 | 11.25 | -0.01 | -0.09 | 11.14 | 11.26 | 11.14 | 822 |
| 1718922900 | 11.26 | 0 | 0.00 | 11.24 | 11.26 | 11.24 | 21 |
| 1718750100 | 11.26 | 0.02 | 0.18 | 11.21 | 11.26 | 11.21 | 535 |
| 1718663700 | 11.24 | -0.01 | -0.09 | 11.23 | 11.26 | 11.23 | 648 |
| 1718404500 | 11.25 | 0 | 0.00 | 11.26 | 11.26 | 11.25 | 361 |
| 1718318100 | 11.25 | -0.01 | -0.09 | 11.24 | 11.25 | 11.24 | 4043 |
| 1718231700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 50 |
| 1718145300 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 1 |
| 1718058900 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 102 |
| 1717799700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 71 |
| 1717713300 | 11.26 | 0.01 | 0.09 | 11.26 | 11.26 | 11.26 | 100 |
| 1717626900 | 11.25 | 0 | 0.00 | 11.245 | 11.25 | 11.23 | 124090 |
| 1717540500 | 11.25 | 0.01 | 0.09 | 11.25 | 11.25 | 11.24 | 18101 |
| 1717454100 | 11.24 | 0.01 | 0.09 | 11.26 | 11.26 | 11.23 | 82824 |
| 1717194900 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 500 |
| 1717108500 | 11.23 | 0.01 | 0.09 | 11.23 | 11.23 | 11.23 | 1300 |
| 1717022100 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1716935700 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1716590100 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 2 |
| 1716503700 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 972 |
| 1716417300 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1716330900 | 11.22 | -0.02 | -0.18 | 11.25 | 11.25 | 11.22 | 2100 |
| 1716244500 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 20 |
| 1715985300 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 78 |
| 1715898900 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715812500 | 11.24 | 0 | 0.00 | 11.22 | 11.24 | 11.22 | 465 |
| 1715726100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715639700 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 18 |
| 1715380500 | 11.24 | 0 | 0.00 | 11.25 | 11.25 | 11.24 | 1832 |
| 1715294100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715207700 | 11.24 | 0 | 0.00 | 11.2 | 11.24 | 11.2 | 2153 |
| 1715121300 | 11.24 | 0 | 0.00 | 11.2 | 11.75 | 11.2 | 4455 |
| 1715034900 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 186 |
| 1714775700 | 11.24 | 0 | 0.01 | 11.24 | 11.24 | 11.21 | 192289 |
| 1714689300 | 11.2394 | -0 | -0.01 | 11.24 | 11.24 | 11.2387 | 1665 |
| 1714602900 | 11.24 | 0.04 | 0.36 | 11.205 | 11.24 | 11.205 | 6750 |
| 1714516500 | 11.2 | -0.06 | -0.50 | 11.26 | 11.765 | 11.2 | 2109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
