5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-9.30%
FTAC Emerald Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $0.79 | $0.78 (-1.44%) | $0.79 | $0.77 | 1.85 K | $178.44 M |
| 06/13/2025 | $0.75 | $0.80 (6.1%) | $0.84 | $0.74 | 12.95 K | $181.34 M |
| 06/12/2025 | $0.76 | $0.80 (5.1%) | $0.82 | $0.61 | 5.33 K | $192.55 M |
| 06/11/2025 | $0.95 | $0.80 (-15.41%) | $0.95 | $0.80 | 43.95 K | $191.39 M |
| 06/10/2025 | $0.90 | $0.91 (1.68%) | $0.94 | $0.84 | 149.38 K | $198.35 M |
| 06/09/2025 | $0.76 | $0.86 (12.63%) | $0.92 | $0.66 | 247.95 K | $195.26 M |
| 06/06/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 543 | $169.74 M |
| 06/05/2025 | $0.67 | $0.67 (0.13%) | $0.73 | $0.66 | 11.82 K | $174.38 M |
| 06/04/2025 | $0.69 | $0.73 (5.56%) | $0.84 | $0.69 | 78.51 K | $183.66 M |
| 06/03/2025 | $0.71 | $0.69 (-3.51%) | $0.71 | $0.61 | 24.88 K | $179.40 M |
| 06/02/2025 | $0.66 | $0.68 (2.65%) | $0.68 | $0.66 | 562 | $169.74 M |
| 05/30/2025 | $0.68 | $0.69 (2.16%) | $0.69 | $0.68 | 1.31 K | $162.39 M |
| 05/29/2025 | $0.74 | $0.68 (-7.57%) | $0.68 | $0.68 | 24.01 K | $158.91 M |
| 05/28/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 1.78 K | $165.87 M |
| 05/27/2025 | $0.85 | $0.74 (-12.94%) | $0.86 | $0.73 | 141.57 K | $181.34 M |
| 05/23/2025 | $0.68 | $0.74 (9.63%) | $0.84 | $0.69 | 124.87 K | $186.75 M |
| 05/22/2025 | $0.68 | $0.73 (8.15%) | $0.73 | $0.68 | 30.74 K | $173.99 M |
| 05/21/2025 | $0.57 | $0.70 (23.5%) | $0.74 | $0.57 | 25.90 K | $162.39 M |
| 05/20/2025 | $0.62 | $0.69 (11.22%) | $0.75 | $0.60 | 83.15 K | $165.48 M |
| 05/19/2025 | $0.59 | $0.65 (9.6%) | $0.65 | $0.55 | 11.69 K | $160.07 M |
| 05/16/2025 | $0.64 | $0.60 (-6.25%) | $0.64 | $0.55 | 22.12 K | $153.11 M |
| 05/15/2025 | $0.55 | $0.63 (14.07%) | $0.64 | $0.53 | 6.26 K | $155.04 M |
| 05/14/2025 | $0.65 | $0.65 (-0.61%) | $0.65 | $0.65 | 6.37 K | $159.68 M |
| 05/13/2025 | $0.66 | $0.67 (1.69%) | $0.71 | $0.66 | 12.87 K | $162.39 M |
| 05/12/2025 | $0.73 | $0.70 (-4.1%) | $0.73 | $0.65 | 1.80 K | $158.91 M |
| 05/09/2025 | $0.72 | $0.73 (1.22%) | $0.73 | $0.60 | 27.72 K | $154.27 M |
| 05/08/2025 | $0.68 | $0.68 (-0.06%) | $0.78 | $0.61 | 65.31 K | $160.07 M |
| 05/07/2025 | $0.60 | $0.66 (9.98%) | $0.66 | $0.60 | 300 | $158.14 M |
| 05/06/2025 | $0.53 | $0.62 (16.17%) | $0.65 | $0.53 | 5.56 K | $155.43 M |
| 05/05/2025 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 637 | $161.62 M |
| 05/02/2025 | $0.68 | $0.61 (-9.71%) | $0.73 | $0.60 | 38.28 K | $181.34 M |
| 05/01/2025 | $0.51 | $0.60 (17.16%) | $0.60 | $0.42 | 32.24 K | $153.50 M |
| 04/30/2025 | $0.44 | $0.61 (38.64%) | $0.65 | $0.44 | 8.30 K | $149.63 M |
| 04/28/2025 | $0.69 | $0.65 (-6.41%) | $0.69 | $0.65 | 2.04 K | $135.33 M |
| 04/25/2025 | $0.68 | $0.69 (1.31%) | $0.71 | $0.68 | 7.94 K | |
| 04/24/2025 | $0.67 | $0.67 (0%) | $0.68 | $0.56 | 12.23 K | |
| 04/23/2025 | $0.68 | $0.65 (-4.41%) | $0.69 | $0.65 | 47.15 K | |
| 04/22/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.60 | 13.72 K | |
| 04/21/2025 | $0.60 | $0.60 (0.02%) | $0.60 | $0.60 | 4.68 K | |
| 04/17/2025 | $0.54 | $0.59 (10%) | $0.61 | $0.54 | 18.93 K | |
| 04/16/2025 | $0.52 | $0.52 (-0.02%) | $0.52 | $0.43 | 3.02 K | |
| 04/15/2025 | $0.49 | $0.50 (2.04%) | $0.54 | $0.42 | 22.56 K | |
| 04/14/2025 | $0.40 | $0.50 (26.58%) | $0.50 | $0.37 | 30.07 K | |
| 04/11/2025 | $0.52 | $0.40 (-23.08%) | $0.54 | $0.32 | 222.42 K | |
| 04/10/2025 | $0.52 | $0.52 (0%) | $0.65 | $0.51 | 76.68 K | |
| 04/09/2025 | $0.50 | $0.61 (21.98%) | $0.65 | $0.48 | 72.75 K | |
| 04/08/2025 | $0.60 | $0.55 (-8.32%) | $0.60 | $0.55 | 9.86 K | |
| 04/07/2025 | $0.59 | $0.60 (1.69%) | $0.61 | $0.55 | 29.71 K | |
| 04/04/2025 | $0.67 | $0.65 (-3.69%) | $0.67 | $0.55 | 114.45 K | |
| 04/03/2025 | $0.72 | $0.64 (-11.09%) | $0.72 | $0.62 | 20.67 K | |
| 04/02/2025 | $0.70 | $0.71 (1.44%) | $0.75 | $0.70 | 15.18 K | |
| 04/01/2025 | $0.74 | $0.68 (-8.11%) | $0.74 | $0.68 | 26.58 K | |
| 03/31/2025 | $0.71 | $0.74 (4.25%) | $0.75 | $0.62 | 22.79 K | |
| 03/28/2025 | $0.76 | $0.69 (-9.23%) | $0.79 | $0.60 | 54.17 K | |
| 03/27/2025 | $0.83 | $0.80 (-4.12%) | $0.84 | $0.80 | 5.35 K | |
| 03/26/2025 | $0.95 | $0.88 (-7.54%) | $0.95 | $0.88 | 4.27 K | |
| 03/25/2025 | $1.00 | $0.94 (-5.96%) | $1.00 | $0.94 | 3.54 K | |
| 03/24/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.92 | 56.85 K | |
| 03/21/2025 | $0.87 | $0.98 (12.64%) | $1.00 | $0.82 | 61.52 K | |
| 03/20/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.92 | 23.56 K | |
| 03/19/2025 | $0.83 | $0.90 (8.43%) | $0.94 | $0.81 | 446.70 K | |
| 03/18/2025 | $0.80 | $0.81 (1.15%) | $0.82 | $0.76 | 15.49 K | |
| 03/17/2025 | $0.82 | $0.82 (0.35%) | $0.87 | $0.80 | 20.79 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
