5 DAY PERFORMANCE
+84.86%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+0.09%
FTAC Emerald Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2025 | $10.70 | $6.01 (-43.83%) | $10.70 | $10.19 | 17,229 | $85.56 M |
| 02/21/2025 | $10.70 | $6.96 (-34.95%) | $10.70 | $10.05 | 17,229 | $99.09 M |
| 02/19/2025 | $10.70 | $10.90 (1.87%) | $10.90 | $10.19 | 17,229 | $155.18 M |
| 02/18/2025 | $10.51 | $10.28 (-2.19%) | $10.51 | $10.00 | 23,269 | $146.36 M |
| 02/14/2025 | $10.86 | $10.88 (0.18%) | $10.88 | $9.53 | 5,110 | $154.90 M |
| 02/13/2025 | $10.20 | $9.39 (-7.94%) | $11.31 | $9.10 | 73,100 | $133.61 M |
| 02/12/2025 | $10.60 | $10.74 (1.32%) | $10.74 | $10.06 | 1.39 M | $152.91 M |
| 02/11/2025 | $10.78 | $10.40 (-3.53%) | $10.78 | $9.70 | 12,541 | $148.06 M |
| 02/10/2025 | $11.10 | $10.81 (-2.66%) | $11.10 | $10.77 | 3,256 | $153.83 M |
| 02/07/2025 | $11.06 | $11.10 (0.36%) | $11.10 | $10.85 | 7,109 | $158.03 M |
| 02/06/2025 | $11.07 | $11.05 (-0.18%) | $11.07 | $11.04 | 67,643 | $157.32 M |
| 02/05/2025 | $11.14 | $11.07 (-0.63%) | $11.14 | $11.06 | 31,851 | $157.60 M |
| 02/04/2025 | $11.17 | $11.14 (-0.22%) | $11.17 | $11.10 | 143,620 | $158.60 M |
| 02/03/2025 | $11.11 | $11.16 (0.45%) | $11.17 | $11.05 | 567,946 | $158.88 M |
| 01/31/2025 | $11.17 | $11.14 (-0.29%) | $11.20 | $11.11 | 13,053 | $158.53 M |
| 01/30/2025 | $11.11 | $11.15 (0.36%) | $11.15 | $11.06 | 49,909 | $158.74 M |
| 01/29/2025 | $11.10 | $11.14 (0.34%) | $11.17 | $11.10 | 11,100 | $158.56 M |
| 01/28/2025 | $11.04 | $11.17 (1.18%) | $11.17 | $11.04 | 8,519 | $159.03 M |
| 01/27/2025 | $11.15 | $11.09 (-0.58%) | $11.15 | $11.04 | 75,742 | $157.82 M |
| 01/24/2025 | $11.17 | $11.15 (-0.18%) | $11.25 | $11.11 | 23,195 | $158.74 M |
| 01/23/2025 | $11.04 | $11.10 (0.54%) | $11.12 | $11.03 | 27,616 | $158.03 M |
| 01/22/2025 | $11.11 | $11.03 (-0.72%) | $11.11 | $11.03 | 41,475 | $157.03 M |
| 01/21/2025 | $11.29 | $11.13 (-1.42%) | $11.29 | $10.99 | 26,952 | $158.46 M |
| 01/17/2025 | $11.15 | $11.15 (-0.01%) | $11.30 | $11.13 | 3,122 | $158.73 M |
| 01/16/2025 | $11.05 | $11.15 (0.9%) | $11.15 | $11.05 | 8,858 | $158.74 M |
| 01/15/2025 | $11.11 | $11.05 (-0.54%) | $11.12 | $11.03 | 14,448 | $157.32 M |
| 01/14/2025 | $11.12 | $11.03 (-0.81%) | $11.12 | $11.03 | 2,415 | $157.03 M |
| 01/13/2025 | $11.25 | $11.04 (-1.89%) | $11.25 | $10.99 | 209,668 | $157.14 M |
| 01/10/2025 | $11.00 | $11.15 (1.36%) | $11.15 | $11.00 | 7,831 | $159.99 M |
| 01/08/2025 | $11.30 | $11.25 (-0.44%) | $11.30 | $11.20 | 891 | $161.43 M |
| 01/07/2025 | $11.25 | $11.22 (-0.27%) | $11.30 | $11.15 | 10,875 | $161.00 M |
| 01/06/2025 | $11.24 | $11.11 (-1.13%) | $11.25 | $11.11 | 13,707 | $159.42 M |
| 01/03/2025 | $11.24 | $11.18 (-0.55%) | $11.25 | $11.01 | 14,206 | $160.39 M |
| 01/02/2025 | $11.10 | $11.24 (1.26%) | $11.25 | $10.96 | 5,181 | $161.28 M |
| 12/31/2024 | $11.20 | $11.10 (-0.89%) | $11.34 | $11.01 | 3,304 | $159.28 M |
| 12/30/2024 | $11.40 | $11.02 (-3.33%) | $11.40 | $11.02 | 10,061 | $158.13 M |
| 12/27/2024 | $11.25 | $11.30 (0.44%) | $11.30 | $11.11 | 7,888 | $162.14 M |
| 12/26/2024 | $11.22 | $11.28 (0.53%) | $11.37 | $11.02 | 14,220 | $161.86 M |
| 12/24/2024 | $11.37 | $11.22 (-1.32%) | $11.37 | $11.00 | 20,745 | $161.00 M |
| 12/23/2024 | $11.00 | $10.94 (-0.55%) | $11.00 | $10.94 | 22,196 | $156.98 M |
| 12/20/2024 | $10.99 | $11.10 (1%) | $11.10 | $10.88 | 30,900 | $159.27 M |
| 12/19/2024 | $11.05 | $11.01 (-0.36%) | $11.06 | $10.99 | 17,300 | $157.98 M |
| 12/18/2024 | $11.03 | $11.01 (-0.18%) | $11.45 | $10.96 | 62,885 | $157.98 M |
| 12/17/2024 | $11.01 | $11.10 (0.82%) | $11.15 | $11.01 | 19,837 | $159.28 M |
| 12/16/2024 | $10.95 | $11.06 (1%) | $11.09 | $10.94 | 136,925 | $158.70 M |
| 12/13/2024 | $11.32 | $11.05 (-2.39%) | $11.32 | $10.94 | 119,300 | |
| 12/12/2024 | $11.36 | $11.33 (-0.26%) | $11.36 | $11.24 | 222,800 |
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.
