5 DAY PERFORMANCE
-14.59%
1 MONTH PERFORMANCE
-20.83%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
+334.29%
YEAR-TO-DATE PERFORMANCE
-11.63%
FTAC Emerald Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.85 | $0.78 (-8.24%) | $0.86 | $0.78 | 40,412 | |
| 03/11/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.77 | 26,278 | |
| 03/10/2025 | $0.81 | $0.75 (-7.41%) | $0.82 | $0.71 | 140,971 | |
| 03/07/2025 | $0.86 | $0.89 (3.47%) | $0.93 | $0.80 | 165,227 | |
| 03/06/2025 | $0.80 | $0.83 (3.76%) | $0.93 | $0.76 | 446,316 | |
| 03/05/2025 | $0.74 | $0.75 (1.69%) | $0.85 | $0.63 | 245,271 | |
| 03/04/2025 | $0.65 | $0.66 (0.98%) | $0.75 | $0.60 | 240,966 | |
| 03/03/2025 | $0.83 | $0.65 (-21.98%) | $0.83 | $0.65 | 217,772 | |
| 02/28/2025 | $0.70 | $0.72 (2.86%) | $0.73 | $0.69 | 28,901 | |
| 02/27/2025 | $0.77 | $0.70 (-9.51%) | $0.77 | $0.69 | 44,781 | |
| 02/26/2025 | $0.72 | $0.70 (-2.78%) | $0.76 | $0.68 | 96,626 | |
| 02/25/2025 | $0.79 | $0.65 (-17.72%) | $0.79 | $0.63 | 51,392 | |
| 02/24/2025 | $0.75 | $0.74 (-1.77%) | $0.85 | $0.65 | 146,479 | |
| 02/21/2025 | $1.00 | $0.77 (-23%) | $1.00 | $0.72 | 290,369 | |
| 02/20/2025 | $1.25 | $1.00 (-20.01%) | $1.25 | $0.92 | 187,705 | |
| 02/18/2025 | $1.11 | $0.90 (-18.92%) | $1.19 | $0.90 | 47,358 | |
| 02/14/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.90 | 40,183 | |
| 02/13/2025 | $0.96 | $0.90 (-6.25%) | $0.98 | $0.88 | 104,608 | |
| 02/12/2025 | $0.95 | $0.96 (1.05%) | $0.96 | $0.91 | 29,791 | |
| 02/11/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.88 | 16,767 | |
| 02/10/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.90 | 10,534 | |
| 02/07/2025 | $0.90 | $0.90 (-0.01%) | $0.95 | $0.90 | 12,457 | |
| 02/06/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.90 | 229,215 | |
| 02/05/2025 | $0.96 | $0.94 (-1.58%) | $0.96 | $0.88 | 24,800 | |
| 02/04/2025 | $0.95 | $0.95 (0.26%) | $1.10 | $0.95 | 50,357 | |
| 02/03/2025 | $0.90 | $0.95 (5.54%) | $0.95 | $0.89 | 26,040 | |
| 01/30/2025 | $0.96 | $0.88 (-8.33%) | $0.98 | $0.85 | 29,040 | |
| 01/29/2025 | $0.97 | $0.95 (-2.06%) | $0.97 | $0.93 | 16,000 | |
| 01/28/2025 | $0.97 | $0.98 (1.03%) | $0.98 | $0.95 | 181,723 | |
| 01/27/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.93 | 77,469 | |
| 01/24/2025 | $0.91 | $1.00 (9.89%) | $1.28 | $0.89 | 276,955 | |
| 01/23/2025 | $0.90 | $0.90 (0.56%) | $0.90 | $0.90 | 495 | |
| 01/22/2025 | $0.80 | $0.95 (18.75%) | $0.95 | $0.80 | 195,598 | |
| 01/21/2025 | $0.80 | $0.78 (-3.04%) | $0.80 | $0.73 | 4,501 | |
| 01/17/2025 | $0.70 | $0.80 (14.57%) | $0.80 | $0.70 | 6,700 | |
| 01/16/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 610 | |
| 01/15/2025 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 700 | |
| 01/13/2025 | $0.75 | $0.71 (-5%) | $0.75 | $0.70 | 19,150 | $158.41 M |
| 01/10/2025 | $0.78 | $0.73 (-6.71%) | $0.78 | $0.63 | 20,272 | $159.99 M |
| 01/08/2025 | $0.84 | $0.78 (-7.14%) | $0.84 | $0.78 | 4,533 | $161.43 M |
| 01/07/2025 | $0.85 | $0.84 (-0.88%) | $0.87 | $0.84 | 10,500 | $161.00 M |
| 01/06/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 6,102 | $159.42 M |
| 01/03/2025 | $0.85 | $0.92 (8.24%) | $0.92 | $0.85 | 6,500 | $160.42 M |
| 01/02/2025 | $0.88 | $0.88 (0%) | $0.90 | $0.87 | 93,589 | |
| 12/31/2024 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.86 | 8,182 | $159.28 M |
| 12/30/2024 | $0.93 | $0.87 (-6.49%) | $0.93 | $0.87 | 22,480 | $158.13 M |
| 12/27/2024 | $0.99 | $0.94 (-5.56%) | $0.99 | $0.93 | 34,813 | $162.14 M |
| 12/26/2024 | $0.72 | $0.99 (37.5%) | $1.00 | $0.72 | 119,295 | $161.86 M |
| 12/23/2024 | $0.53 | $0.58 (10.27%) | $0.60 | $0.51 | 45,814 | $156.98 M |
| 12/20/2024 | $0.61 | $0.60 (-2.42%) | $0.63 | $0.60 | 8,632 | $159.28 M |
| 12/19/2024 | $0.55 | $0.58 (5.45%) | $0.64 | $0.55 | 8,723 | |
| 12/18/2024 | $0.69 | $0.62 (-10.14%) | $0.69 | $0.62 | 40,040 | |
| 12/17/2024 | $0.77 | $0.69 (-10.52%) | $0.77 | $0.55 | 156,683 | $159.28 M |
| 12/16/2024 | $0.78 | $0.82 (5.13%) | $0.87 | $0.75 | 62,184 | $158.70 M |
| 12/13/2024 | $0.80 | $0.78 (-2.22%) | $0.80 | $0.78 | 4,265 | $158.56 M |
| 12/12/2024 | $0.85 | $0.80 (-5.88%) | $0.88 | $0.75 | 14,268 | $162.58 M |
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.
