-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.78% -
3 MONTH PERFORMANCE
+0.78% -
6 MONTH PERFORMANCE
+3.20% -
YEAR-TO-DATE PERFORMANCE
+5.94% -
1 YEAR PERFORMANCE
+6.42%
Embrace Change Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 50,001 | $71.10 M |
| 11/13/2024 | $11.55 | $11.52 (-0.26%) | $11.55 | $11.52 | 501 | $70.61 M |
| 11/12/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 11/11/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 11/08/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $86.11 M |
| 11/07/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | |
| 11/06/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | |
| 11/05/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $86.11 M |
| 11/04/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $86.11 M |
| 11/01/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 321 | $86.11 M |
| 10/31/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $86.11 M |
| 10/30/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $86.11 M |
| 10/29/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 12,000 | $86.11 M |
| 10/28/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | $85.96 M |
| 10/25/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | $85.96 M |
| 10/24/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | |
| 10/23/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | |
| 10/22/2024 | $11.62 | $11.58 (-0.34%) | $11.62 | $11.58 | 2,326 | $85.96 M |
| 10/21/2024 | $11.53 | $11.55 (0.17%) | $11.55 | $11.53 | 32,961 | $85.74 M |
| 10/18/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 100 | $85.44 M |
| 10/17/2024 | $11.57 | $11.51 (-0.52%) | $11.57 | $11.51 | 27,606 | $85.44 M |
| 10/16/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $85.29 M |
| 10/15/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $85.29 M |
| 10/14/2024 | $11.53 | $11.49 (-0.35%) | $11.56 | $11.49 | 5,231 | $85.29 M |
| 10/11/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 10/10/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 10/09/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 10/08/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $85.44 M |
| 10/07/2024 | $11.47 | $11.51 (0.35%) | $11.55 | $11.47 | 1,700 | $85.44 M |
| 10/04/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $85.37 M |
| 10/03/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $85.37 M |
| 10/02/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $85.37 M |
| 10/01/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 100 | $85.37 M |
| 09/30/2024 | $11.45 | $11.50 (0.44%) | $11.50 | $11.45 | 400 | $85.37 M |
| 09/27/2024 | $11.65 | $11.55 (-0.86%) | $11.65 | $11.48 | 3,600 | $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 |