Embrace Change Acquisition Corporation (EMCGW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.020203 | -0.009097 | -31.05 | 0.0293 | 0.0296 | 0.0201 | 24937 |
| 1740699300 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1740612900 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1740526500 | 0.0293 | 0 | 0.00 | 0.0235 | 0.0293 | 0.0235 | 262 |
| 1740440100 | 0.0293 | 0.0053 | 22.08 | 0.028 | 0.0294 | 0.02575 | 46500 |
| 1740180900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1740094500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1740008100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1739921700 | 0.024 | 0.0002 | 0.84 | 0.0267 | 0.0267 | 0.024 | 6100 |
| 1739576100 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1739489700 | 0.0238 | 0.0018 | 8.18 | 0.0293 | 0.0294 | 0.0237 | 11300 |
| 1739403300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1739316900 | 0.022 | -0.003649 | -14.23 | 0.022 | 0.022 | 0.022 | 2500 |
| 1739230500 | 0.025649 | 0.009049 | 54.51 | 0.0279 | 0.0293 | 0.025649 | 3000 |
| 1738971300 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1738884900 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1738798500 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1738712100 | 0.0166 | -0.0054 | -24.55 | 0.022 | 0.023 | 0.0166 | 14345 |
| 1738625700 | 0.022 | -0.003851 | -14.90 | 0.022 | 0.0299 | 0.022 | 50336 |
| 1738366500 | 0.025851 | 0 | 0.00 | 0.025851 | 0.025851 | 0.025851 | 0 |
| 1738280100 | 0.025851 | 0 | 0.00 | 0.025851 | 0.025851 | 0.025851 | 0 |
| 1738193700 | 0.025851 | 0.004851 | 23.10 | 0.025851 | 0.025851 | 0.025851 | 300 |
| 1738107300 | 0.021 | 0.0058 | 38.16 | 0.021 | 0.021 | 0.021 | 16440 |
| 1738020900 | 0.0152 | 0.0006 | 4.11 | 0.0212 | 0.0285 | 0.0151 | 279475 |
| 1737761700 | 0.0146 | -0.0005 | -3.31 | 0.0136 | 0.0146 | 0.0115 | 37100 |
| 1737675300 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1737588900 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1737502500 | 0.0151 | 0.0021 | 16.15 | 0.0115999 | 0.0151 | 0.0115999 | 1100 |
| 1737156900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1737070500 | 0.013 | -0.007 | -35.00 | 0.0221 | 0.0248 | 0.013 | 2760 |
| 1736984100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736897700 | 0.02 | 0 | 0.00 | 0.0222 | 0.0222 | 0.02 | 2 |
| 1736811300 | 0.02 | 0.0025 | 14.29 | 0.0184 | 0.02 | 0.0184 | 420 |
| 1736552100 | 0.0175 | 0.0044 | 33.59 | 0.0168999 | 0.0199 | 0.0162 | 31200 |
| 1736379300 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1736292900 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1736206500 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1735947300 | 0.0131 | -0.0009 | -6.43 | 0.0172 | 0.0172 | 0.0131 | 51918 |
| 1735860900 | 0.014 | 0.0006 | 4.48 | 0.0284 | 0.0284 | 0.0105 | 7243 |
| 1735688100 | 0.0134 | 0.0001 | 0.75 | 0.0134 | 0.0134 | 0.0134 | 2401 |
| 1735601700 | 0.0133 | 0.0017001 | 14.66 | 0.026 | 0.026 | 0.0133 | 5687 |
| 1735342500 | 0.0115999 | -0.0144 | -55.38 | 0.0115999 | 0.0115999 | 0.0115999 | 687 |
| 1735256100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1735077840 | 0.026 | 0.0147 | 130.09 | 0.026 | 0.026 | 0.026 | 89 |
| 1734996900 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1734737700 | 0.0113 | -0.0164 | -59.21 | 0.0146 | 0.0146 | 0.0113 | 511 |
| 1734651300 | 0.0277 | -0.0003 | -1.07 | 0.01935 | 0.0277 | 0.011 | 15200 |
| 1734564900 | 0.028 | 0.0131 | 87.92 | 0.0212 | 0.028 | 0.0115999 | 1400 |
| 1734478500 | 0.0149 | 0 | 0.00 | 0.012 | 0.0149 | 0.012 | 1 |
| 1734392100 | 0.0149 | 0.0023 | 18.25 | 0.012 | 0.0149 | 0.0069 | 202062 |
| 1734132900 | 0.0126 | -0.0104 | -45.22 | 0.0254999 | 0.0254999 | 0.0126 | 314 |
| 1734046500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1733960100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1733873700 | 0.023 | -0.002 | -8.00 | 0.023 | 0.023 | 0.023 | 193 |
| 1733787300 | 0.025 | -0.0018 | -6.72 | 0.025 | 0.025 | 0.025 | 1861 |
| 1733528100 | 0.0268 | 0.01445 | 117.00 | 0.028 | 0.028 | 0.021 | 2000 |
| 1733441700 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1733355300 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 100 |
| 1733268900 | 0.01235 | 0.00385 | 45.29 | 0.0108 | 0.0143 | 0.01 | 353524 |
| 1733182500 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
