EMDR Historical USD Price
Daily close · Sep 4, 2025 → Sep 4, 2026Daily price history
Aug 6, 2026 → Sep 4, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-04 | $1.18 | $1.20 | $1.12 | $1.17 | $582.72 |
| 2026-09-03 | $1.12 | $1.20 | $1.12 | $1.18 | $236.83 |
| 2026-09-02 | $1.23 | $1.23 | $1.12 | $1.12 | $261.96 |
| 2026-09-01 | $1.19 | $1.23 | $1.11 | $1.23 | $216.56 |
| 2026-08-31 | $1.26 | $1.27 | $1.19 | $1.19 | $283.87 |
| 2026-08-30 | $1.33 | $1.34 | $1.25 | $1.25 | $262.44 |
| 2026-08-29 | $1.35 | $1.35 | $1.32 | $1.33 | $53.77 |
| 2026-08-28 | $1.44 | $1.45 | $1.34 | $1.35 | $93.23 |
| 2026-08-27 | $1.47 | $1.50 | $1.43 | $1.44 | $60.44 |
| 2026-08-26 | $1.43 | $1.70 | $1.42 | $1.47 | $675.15 |
| 2026-08-25 | $1.50 | $1.75 | $1.41 | $1.42 | $966.15 |
| 2026-08-24 | $1.50 | $1.55 | $1.47 | $1.50 | $71.07 |
| 2026-08-23 | $1.51 | $1.53 | $1.47 | $1.50 | $59.38 |
| 2026-08-22 | $1.65 | $1.66 | $1.48 | $1.51 | $173.72 |
| 2026-08-21 | $1.55 | $1.67 | $1.50 | $1.65 | $442.30 |
| 2026-08-20 | $1.63 | $1.65 | $1.50 | $1.55 | $317.38 |
| 2026-08-19 | $1.38 | $1.68 | $1.38 | $1.63 | $83.50 |
| 2026-08-18 | $1.39 | $1.41 | $1.37 | $1.38 | $79.41 |
| 2026-08-17 | $1.48 | $1.49 | $1.39 | $1.39 | $223.23 |
| 2026-08-16 | $1.54 | $1.54 | $1.48 | $1.48 | $73.37 |
| 2026-08-15 | $1.45 | $1.55 | $1.44 | $1.54 | $147.37 |
| 2026-08-14 | $1.38 | $1.45 | $1.27 | $1.45 | $197.69 |
| 2026-08-13 | $1.26 | $1.38 | $1.26 | $1.38 | $172.67 |
| 2026-08-12 | $1.29 | $1.32 | $1.26 | $1.26 | $19.81 |
| 2026-08-11 | $1.30 | $1.30 | $1.29 | $1.29 | $8.42 |
| 2026-08-10 | $1.32 | $1.34 | $1.29 | $1.30 | $63.11 |
| 2026-08-09 | $1.27 | $1.33 | $1.26 | $1.31 | $99.14 |
| 2026-08-08 | $1.29 | $1.29 | $1.27 | $1.27 | $7.15 |
| 2026-08-07 | $1.25 | $1.30 | $1.25 | $1.29 | $38.06 |
| 2026-08-06 | $1.22 | $1.25 | $1.21 | $1.25 | $35.54 |