Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.61	0.67	0.61	0.67	-	8.13%	1,518
Mar 5, 2026	0.60	0.62	0.60	0.62	0.62	1.65%	3,384
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	250
Mar 3, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	268
Mar 2, 2026	0.59	0.62	0.59	0.62	0.62	0.82%	2,816
Feb 27, 2026	0.60	0.62	0.59	0.61	0.61	-	6,154
Feb 26, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	5,173
Feb 25, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	504
Feb 24, 2026	0.60	0.65	0.59	0.64	0.64	6.67%	6,899
Feb 23, 2026	0.63	0.63	0.58	0.60	0.60	-4.76%	6,708
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	-	81
Feb 19, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	482
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	2
Feb 17, 2026	0.64	0.64	0.59	0.62	0.62	-3.15%	5,384
Feb 16, 2026	0.64	0.64	0.63	0.64	0.64	-	121
Feb 13, 2026	0.64	0.64	0.64	0.64	0.64	-	57
Feb 12, 2026	0.65	0.66	0.62	0.64	0.64	0.79%	2,952
Feb 11, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	3,158
Feb 10, 2026	0.68	0.69	0.66	0.68	0.68	-	3,965
Feb 9, 2026	0.69	0.69	0.62	0.68	0.68	-1.45%	8,783
Feb 6, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	360
Feb 5, 2026	0.72	0.72	0.69	0.70	0.70	-2.10%	1,439
Feb 4, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	325
Feb 3, 2026	0.74	0.81	0.69	0.72	0.72	-4.00%	42,655
Feb 2, 2026	0.65	0.84	0.65	0.75	0.75	22.95%	97,889
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	107
Jan 29, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	185
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-	32
Jan 27, 2026	0.61	0.62	0.60	0.60	0.60	-2.46%	583
Jan 26, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	1
Jan 23, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	100
Jan 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	61
Jan 21, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	1,095
Jan 20, 2026	0.61	0.63	0.58	0.63	0.63	5.00%	7,621
Jan 19, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	679
Jan 16, 2026	0.61	0.65	0.59	0.61	0.61	-0.82%	5,219
Jan 15, 2026	0.56	0.61	0.56	0.61	0.61	8.93%	6,247
Jan 14, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	1
Jan 13, 2026	0.57	0.57	0.51	0.57	0.57	-0.88%	6,381
Jan 12, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	1,178
Jan 9, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	194
Jan 8, 2026	0.56	0.56	0.54	0.56	0.56	-	421
Jan 7, 2026	0.57	0.57	0.54	0.56	0.56	-0.88%	661
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	116
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	101
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-	1
Dec 31, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	501
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-	1
Dec 29, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	5,602
Dec 24, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	471
Dec 23, 2025	0.55	0.55	0.54	0.55	0.55	-	1,286
Dec 22, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	201
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	-	221
Dec 18, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	294
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	1
Dec 16, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	1,008
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-	60
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	-	100
Dec 11, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,884
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	101
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	287
Dec 8, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	3,601
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	1
Dec 4, 2025	0.58	0.58	0.57	0.57	0.57	-2.59%	251
Dec 3, 2025	0.58	0.58	0.55	0.58	0.58	0.87%	2,582
Dec 2, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	115
Dec 1, 2025	0.58	0.59	0.58	0.59	0.59	-	2,170
Nov 28, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	112
Nov 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	201
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	101
Nov 25, 2025	0.59	0.59	0.59	0.59	0.59	-	100
Nov 24, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	150
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	1
Nov 20, 2025	0.59	0.59	0.57	0.59	0.59	-0.85%	561
Nov 19, 2025	0.59	0.59	0.57	0.59	0.59	-	1,913
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	-	1
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	301
Nov 14, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	8,800
Nov 13, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	101
Nov 12, 2025	0.57	0.60	0.56	0.59	0.59	3.51%	2,006
Nov 11, 2025	0.57	0.57	0.54	0.57	0.57	0.88%	1,737
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	-	1
Nov 7, 2025	0.54	0.57	0.53	0.57	0.57	5.61%	2,816
Nov 6, 2025	0.55	0.57	0.54	0.54	0.54	-1.83%	2,009
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	201
Nov 4, 2025	0.57	0.60	0.54	0.54	0.54	-5.26%	5,206
Nov 3, 2025	0.55	0.57	0.53	0.57	0.57	4.59%	9,917
Oct 31, 2025	0.53	0.55	0.53	0.55	0.55	-2.68%	2,901
Oct 30, 2025	0.57	0.57	0.56	0.56	0.56	4.67%	2,460
Oct 29, 2025	0.56	0.56	0.53	0.54	0.54	-4.46%	3,323
Oct 28, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	2,922
Oct 27, 2025	0.57	0.57	0.54	0.57	0.57	-	4,903
Oct 24, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	133
Oct 23, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	201
Oct 22, 2025	0.59	0.59	0.56	0.59	0.59	-	2,133
Oct 21, 2025	0.55	0.59	0.55	0.59	0.59	7.27%	4,211
Oct 20, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	4,120
Oct 17, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	2,401
Oct 16, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	201
Oct 15, 2025	0.56	0.56	0.55	0.55	0.55	-	675