Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.65	0.64	0.65	-	-	41
Apr 27, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	2,756
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 23, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 22, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,211
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-2.27%	301
Apr 20, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	1,001
Apr 17, 2026	0.63	0.63	0.60	0.63	0.63	-0.79%	2,535
Apr 16, 2026	0.64	0.64	0.61	0.64	0.64	-0.78%	1,004
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 13, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	2,087
Apr 10, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	754
Apr 9, 2026	0.64	0.65	0.63	0.65	0.65	-0.77%	762
Apr 8, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	250
Apr 7, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	3,000
Apr 2, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	722
Apr 1, 2026	0.63	0.64	0.61	0.64	0.64	2.40%	550
Mar 31, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	1,000
Mar 30, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	652
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 25, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	100
Mar 24, 2026	0.63	0.63	0.61	0.61	0.61	-3.97%	945
Mar 23, 2026	0.63	0.63	0.60	0.63	0.63	-	7,605
Mar 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	101
Mar 19, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	2,101
Mar 18, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	201
Mar 17, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	35
Mar 16, 2026	0.64	0.64	0.61	0.64	0.64	0.79%	1,748
Mar 13, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	1
Mar 12, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	682
Mar 11, 2026	0.66	0.66	0.65	0.66	0.66	-	118
Mar 10, 2026	0.64	0.66	0.64	0.66	0.66	3.94%	4,512
Mar 9, 2026	0.66	0.66	0.64	0.64	0.64	-4.51%	1,201
Mar 6, 2026	0.61	0.67	0.61	0.67	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