Want to see GB:EMAN full AI Analyst Report?
Everyman Media (EMAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | +0.97% | 137,352 | 1.06 |
| Oct 29, 2026 | 51.00 | 51.65 | 50.04 | 51.50 | 51.50 | +0.98% | 75,076 | 0.58 |
| Oct 28, 2026 | 51.00 | 51.00 | 50.04 | 51.00 | 51.00 | +0.00% | 41,532 | 0.31 |
| Oct 27, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | +0.00% | 67,232 | 0.48 |
| Oct 26, 2026 | 51.00 | 52.00 | 50.04 | 51.00 | 51.00 | +0.00% | 38,032 | 0.27 |
| Oct 23, 2026 | 51.00 | 52.00 | 50.04 | 51.00 | 51.00 | +0.00% | 5,773 | 0.04 |
| Oct 22, 2026 | 49.50 | 51.56 | 49.00 | 51.00 | 51.00 | +3.03% | 265,358 | 1.93 |
| Oct 21, 2026 | 49.50 | 49.97 | 49.02 | 49.50 | 49.50 | +0.20% | 122,081 | 0.90 |
| Oct 20, 2026 | 49.00 | 50.00 | 48.00 | 49.40 | 49.40 | +0.82% | 277,923 | 2.11 |
| Oct 19, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | +0.00% | 250,081 | 1.94 |
| Oct 16, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 245,047 | 1.96 |
| Oct 15, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | +0.00% | 522,482 | 4.48 |
| Oct 14, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | +0.00% | 835,726 | 7.38 |
| Oct 13, 2026 | 49.00 | 50.00 | 44.15 | 49.50 | 49.50 | -8.33% | 815,266 | 8.05 |
| Oct 12, 2026 | 54.00 | 55.00 | 53.88 | 54.00 | 54.00 | +0.00% | 40,624 | 0.40 |
| Oct 09, 2026 | 53.50 | 54.50 | 53.00 | 54.00 | 54.00 | +0.93% | 166,540 | 1.67 |
| Oct 08, 2026 | 53.00 | 54.00 | 52.16 | 53.50 | 53.50 | +0.94% | 50,400 | 0.51 |
| Oct 07, 2026 | 53.50 | 53.94 | 50.00 | 53.00 | 53.00 | -0.93% | 12,012 | 0.12 |
| Oct 06, 2026 | 53.50 | 53.98 | 53.00 | 53.50 | 53.50 | +0.00% | 811 | 0.01 |
| Oct 05, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | +0.00% | 18,839 | 0.18 |
| Oct 02, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | +0.00% | 94 | 0.00 |
| Oct 01, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 40,098 | 0.38 |
| Sep 30, 2026 | 54.00 | 54.22 | 53.00 | 54.00 | 54.00 | +0.00% | 14,224 | 0.13 |
| Sep 29, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 789 | 0.01 |
| Sep 28, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 10,327 | 0.09 |
| Sep 25, 2026 | 54.00 | 53.04 | 53.04 | 54.00 | 54.00 | +0.00% | 14 | 0.00 |
| Sep 24, 2026 | 54.50 | 55.00 | 53.35 | 54.00 | 54.00 | -0.92% | 99,134 | 0.91 |
| Sep 23, 2026 | 54.50 | 55.00 | 55.00 | 54.50 | 54.50 | +0.00% | 25 | 0.00 |
| Sep 22, 2026 | 54.50 | 54.77 | 54.00 | 54.50 | 54.50 | +0.00% | 3,098 | 0.03 |
| Sep 21, 2026 | 54.00 | 55.00 | 54.02 | 54.50 | 54.50 | +0.93% | 33,043 | 0.28 |
| Sep 18, 2026 | 54.00 | 55.00 | 53.30 | 54.00 | 54.00 | +0.00% | 49,850 | 0.42 |
| Sep 17, 2026 | 54.00 | 54.10 | 53.30 | 54.00 | 54.00 | +0.00% | 21,878 | 0.17 |
| Sep 16, 2026 | 54.00 | 54.10 | 53.00 | 54.00 | 54.00 | +0.00% | 36,589 | 0.27 |
| Sep 15, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 6,606 | 0.05 |
| Sep 14, 2026 | 54.50 | 54.98 | 53.50 | 54.50 | 54.50 | +0.00% | 7,404 | 0.05 |
| Sep 11, 2026 | 55.50 | 56.00 | 54.00 | 54.50 | 54.50 | -1.80% | 10,560 | 0.05 |
| Sep 10, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | +0.00% | 6,658 | 0.03 |
| Sep 09, 2026 | 55.50 | 55.98 | 55.02 | 55.50 | 55.50 | +0.00% | 21,238 | 0.11 |
| Sep 08, 2026 | 55.50 | 56.00 | 55.20 | 55.50 | 55.50 | -0.89% | 28,856 | 0.14 |
| Sep 07, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | +0.90% | 8,798 | 0.04 |
| Sep 04, 2026 | 56.00 | 56.96 | 55.00 | 55.50 | 55.50 | -0.89% | 1,025 | 0.01 |
| Sep 03, 2026 | 56.50 | 58.00 | 55.00 | 56.00 | 56.00 | +0.00% | 23,234 | 0.12 |
| Sep 02, 2026 | 56.00 | 56.96 | 55.04 | 56.00 | 56.00 | +0.00% | 19,107 | 0.09 |
| Sep 01, 2026 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | +0.90% | 138,277 | 0.68 |
| Aug 31, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | +0.00% | 25,442 | 0.12 |
| Aug 27, 2026 | 56.00 | 56.96 | 55.63 | 55.50 | 55.50 | -0.89% | 15,213 | 0.07 |
| Aug 26, 2026 | 56.00 | 56.96 | 55.00 | 56.00 | 56.00 | +0.00% | 1,819 | 0.01 |
| Aug 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 53,523 | 0.25 |
| Aug 24, 2026 | 55.50 | 56.50 | 55.30 | 56.00 | 56.00 | +0.90% | 117,727 | 0.54 |