5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
+6.39%
1 YEAR PERFORMANCE
+6.59%
Embrace Change Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.84 | $11.65 (-1.6%) | $11.84 | $11.65 | 509 | $71.41 M |
| 12/19/2024 | $11.68 | $11.68 (0%) | $11.68 | $11.68 | 50,100 | $71.59 M |
| 12/18/2024 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 600 | $71.16 M |
| 12/17/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/16/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/13/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/12/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | |
| 12/11/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 300 | $71.10 M |
| 12/10/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/09/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/06/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 12/05/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 300 | $71.10 M |
| 12/04/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 0 | $72.57 M |
| 12/03/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 719 | $72.57 M |
| 12/02/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $71.41 M |
| 11/29/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $71.41 M |
| 11/27/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | |
| 11/26/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $71.41 M |
| 11/25/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $71.41 M |
| 11/22/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 3,540 | $71.41 M |
| 11/21/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $71.35 M |
| 11/20/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $71.35 M |
| 11/19/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.63 | 4,900 | $71.35 M |
| 11/18/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 1,473 | $71.35 M |
| 11/15/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $71.10 M |
| 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 |