-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+2.67% -
6 MONTH PERFORMANCE
+3.68% -
YEAR-TO-DATE PERFORMANCE
+5.48% -
1 YEAR PERFORMANCE
+6.85%
Embrace Change Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.65 | $11.55 (-0.86%) | $11.65 | $11.48 | 3,563 | $85.74 M |
| 09/26/2024 | $11.50 | $11.52 (0.17%) | $11.52 | $11.50 | 5,623 | $85.51 M |
| 09/25/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 09/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 321 | $85.44 M |
| 09/20/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 400 | $85.51 M |
| 09/19/2024 | $11.70 | $11.52 (-1.54%) | $11.70 | $11.46 | 3,600 | $85.51 M |
| 09/18/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 600 | $85.22 M |
| 09/17/2024 | $11.48 | $11.48 (0%) | $11.51 | $11.45 | 5,116 | $85.22 M |
| 09/16/2024 | $11.65 | $11.51 (-1.2%) | $11.65 | $11.45 | 6,142 | $85.44 M |
| 09/13/2024 | $11.46 | $11.47 (0.09%) | $11.48 | $11.45 | 4,438 | $85.14 M |
| 09/12/2024 | $11.54 | $11.51 (-0.26%) | $11.79 | $11.49 | 7,300 | $85.44 M |
| 09/11/2024 | $11.50 | $11.49 (-0.09%) | $11.50 | $11.49 | 2,208 | $85.29 M |
| 09/10/2024 | $11.55 | $11.56 (0.09%) | $11.72 | $11.49 | 4,800 | $85.81 M |
| 09/09/2024 | $11.51 | $11.51 (0%) | $11.55 | $11.51 | 1,021 | $85.44 M |
| 09/06/2024 | $11.91 | $11.57 (-2.85%) | $12.09 | $11.48 | 13,017 | $85.89 M |
| 09/05/2024 | $11.87 | $11.54 (-2.78%) | $12.57 | $11.45 | 16,824 | $85.66 M |
| 09/04/2024 | $11.55 | $11.53 (-0.17%) | $11.56 | $11.49 | 1,407 | $85.59 M |
| 09/03/2024 | $11.55 | $11.53 (-0.17%) | $11.55 | $11.50 | 11,700 | $85.59 M |
| 08/30/2024 | $11.50 | $11.55 (0.43%) | $12.62 | $11.50 | 36,100 | $85.74 M |
| 08/29/2024 | $11.49 | $11.51 (0.17%) | $11.51 | $11.49 | 644 | $85.44 M |
| 08/28/2024 | $11.60 | $11.51 (-0.78%) | $11.60 | $11.51 | 879 | $85.44 M |
| 08/27/2024 | $11.52 | $11.51 (-0.09%) | $11.59 | $11.48 | 10,300 | $85.44 M |
| 08/26/2024 | $11.53 | $11.51 (-0.17%) | $11.57 | $11.51 | 5,097 | $85.44 M |
| 08/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 304 | $85.44 M |
| 08/22/2024 | $11.55 | $11.52 (-0.26%) | $12.49 | $11.48 | 11,910 | $85.51 M |
| 08/21/2024 | $11.48 | $11.53 (0.44%) | $11.56 | $11.47 | 50,300 | $85.59 M |
| 08/20/2024 | $11.48 | $11.51 (0.26%) | $12.32 | $11.47 | 20,100 | $85.44 M |
| 08/19/2024 | $11.52 | $11.51 (-0.09%) | $11.90 | $11.47 | 6,706 | $85.44 M |
| 08/16/2024 | $11.46 | $11.51 (0.44%) | $12.49 | $11.46 | 18,913 | $85.44 M |
| 08/15/2024 | $11.54 | $11.50 (-0.35%) | $11.75 | $11.46 | 25,500 | $85.37 M |
| 08/14/2024 | $11.51 | $11.54 (0.26%) | $11.57 | $11.46 | 6,800 | $85.66 M |
| 08/13/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | |
| 08/12/2024 | $11.50 | $11.52 (0.17%) | $12.04 | $11.40 | 135,230 | $85.51 M |
| 08/09/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | |
| 08/08/2024 | $11.45 | $11.40 (-0.44%) | $11.45 | $11.40 | 3,306 | $84.62 M |
| 08/07/2024 | $11.40 | $11.41 (0.09%) | $11.41 | $11.39 | 2,700 | $84.70 M |
| 08/06/2024 | $11.31 | $11.39 (0.71%) | $11.43 | $11.31 | 61,424 | $84.55 M |
| 08/05/2024 | $11.33 | $11.34 (0.09%) | $13.39 | $11.33 | 44,200 | $84.18 M |
| 08/02/2024 | $11.31 | $11.32 (0.09%) | $11.32 | $11.31 | 130,300 | $87.41 M |
| 08/01/2024 | $11.32 | $11.31 (-0.09%) | $11.32 | $11.31 | 198,800 | $87.33 M |
| 07/31/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 600 | $87.41 M |
| 07/30/2024 | $11.26 | $11.33 (0.62%) | $11.33 | $11.26 | 5,003 | $87.48 M |
| 07/29/2024 | $11.30 | $11.31 (0.09%) | $11.31 | $11.30 | 2,613 | $87.33 M |
| 07/26/2024 | $11.30 | $11.31 (0.09%) | $11.31 | $11.29 | 51,416 | $102.88 M |
| 07/25/2024 | $11.31 | $11.30 (-0.09%) | $11.31 | $11.30 | 6,422 | $101.86 M |
| 07/24/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 07/23/2024 | $11.30 | $11.28 (-0.18%) | $11.30 | $11.28 | 800 | $101.68 M |
| 07/22/2024 | $11.31 | $11.27 (-0.35%) | $11.31 | $11.27 | 150,399 | $102.51 M |
| 07/18/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.28 | 100,307 | $102.69 M |
| 07/17/2024 | $11.28 | $11.27 (-0.09%) | $11.29 | $11.27 | 223,087 | $102.51 M |
| 07/16/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.26 | 3,805 | $102.51 M |
| 07/15/2024 | $11.31 | $11.27 (-0.35%) | $11.31 | $11.27 | 3,982 | $102.51 M |
| 07/12/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 189 | $102.51 M |
| 07/10/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 18,700 | $102.51 M |
| 07/09/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 1,037 | $102.51 M |
| 07/08/2024 | $11.27 | $11.26 (-0.09%) | $11.27 | $11.25 | 7,532 | $102.42 M |
| 07/05/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 107 | $102.51 M |
| 07/03/2024 | $11.21 | $11.25 (0.36%) | $11.26 | $11.21 | 1,121 | $102.33 M |
| 07/02/2024 | $11.27 | $11.26 (-0.09%) | $11.27 | $11.24 | 2,261 | $102.42 M |
| 07/01/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 102 | $102.42 M |