-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
-3.09% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+4.04% -
YEAR-TO-DATE PERFORMANCE
+3.02% -
1 YEAR PERFORMANCE
+6.42%
Embrace Change Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $85.44 M |
| 09/23/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $85.44 M |
| 09/20/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $85.51 M |
| 09/19/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 200 | $85.51 M |
| 09/18/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $85.22 M |
| 09/17/2024 | $11.59 | $11.60 (0.09%) | $11.60 | $11.48 | 700 | $85.22 M |
| 09/16/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 100 | $85.44 M |
| 09/13/2024 | $12.30 | $11.52 (-6.34%) | $12.30 | $11.50 | 15,400 | $85.14 M |
| 09/12/2024 | $11.56 | $11.75 (1.64%) | $11.75 | $11.53 | 1,400 | $85.44 M |
| 09/11/2024 | $11.55 | $11.95 (3.46%) | $11.95 | $11.26 | 2,201 | $85.29 M |
| 09/10/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 0 | $85.81 M |
| 09/09/2024 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.50 | 940 | $85.44 M |
| 09/06/2024 | $11.65 | $12.38 (6.27%) | $12.75 | $11.65 | 7,000 | $85.89 M |
| 09/05/2024 | $11.92 | $11.90 (-0.17%) | $11.99 | $11.45 | 2,208 | $85.66 M |
| 09/04/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 0 | $85.59 M |
| 09/03/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 0 | $85.59 M |
| 08/30/2024 | $11.45 | $11.97 (4.54%) | $12.65 | $11.45 | 1,800 | $85.74 M |
| 08/29/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 0 | $85.44 M |
| 08/28/2024 | $11.51 | $11.46 (-0.43%) | $11.53 | $11.25 | 3,462 | $85.44 M |
| 08/27/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $85.44 M |
| 08/26/2024 | $11.50 | $11.71 (1.83%) | $11.71 | $11.50 | 500 | $85.44 M |
| 08/23/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $85.44 M |
| 08/22/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $85.51 M |
| 08/21/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $85.59 M |
| 08/20/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $85.44 M |
| 08/19/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 4,006 | $85.44 M |
| 08/16/2024 | $12.50 | $12.00 (-4%) | $12.80 | $11.30 | 4,131 | $85.44 M |
| 08/15/2024 | $13.49 | $12.32 (-8.67%) | $13.90 | $11.81 | 17,547 | $85.37 M |
| 08/14/2024 | $12.10 | $12.31 (1.74%) | $13.94 | $11.64 | 13,834 | $85.66 M |
| 08/13/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | |
| 08/12/2024 | $11.70 | $11.89 (1.62%) | $12.95 | $10.85 | 29,600 | $85.51 M |
| 08/09/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | |
| 08/08/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $84.62 M |
| 08/07/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $84.70 M |
| 08/06/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $84.55 M |
| 08/05/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $84.18 M |
| 08/02/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $87.41 M |
| 08/01/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $87.33 M |
| 07/31/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $87.41 M |
| 07/30/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 100 | $87.48 M |
| 07/29/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $87.33 M |
| 07/26/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $102.88 M |
| 07/25/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $101.86 M |
| 07/24/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 07/23/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $101.68 M |
| 07/15/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 101 | $102.51 M |
| 07/08/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 101 | $102.42 M |