Emerge Commerce Ltd.
EMCMFOTCConsumer Cyclical● Active
$0.07
+$0.00(+0.00%)
Market Cap$9711113
P/E Ratio—
52W High$0.11
52W Low$0.02
Emerge Commerce Ltd.（EMCMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emcmf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.6507
Oct 15, 2021
-90.0% from here
5-Year Low5Y
$0.0012
Nov 6, 2024
+5.3K% from low
IPO Priceadj.
$0.6127
Sep 1, 2021
-89.4% since IPO
1 Year Ago
$0.0400
Jun 9, 2025
+62.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EMCMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| Jun 4, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| Jun 3, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| Jun 2, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| Jun 1, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 29, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 28, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 27, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 26, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| May 22, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 21, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 20, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 19, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 18, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 15, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| May 14, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 13, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 12, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 11, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
| May 8, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 370K | +0.00% |
Showing 1–20 of 862 records
Annual Stock Price Performance · EMCMF
Jan 1 → Dec 31 · 6 years2026-35.0%$0.10 → $0.07
-35.0%
2025+298.4%$0.03 → $0.10
+298.4%
2024+83.2%$0.01 → $0.03
+83.2%
2023-89.0%$0.13 → $0.01
-89.0%
2022-78.8%$0.59 → $0.13
-78.8%
2021-26.2%$0.62 → $0.46
-26.2%
Best Year2025 · +298.4%
Worst Year2023 · -89.0%
Positive Years2 / 6
Avg Annual Return+25.4%
6Y Total Return-89.6%
6Y CAGR~-31.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in EMCMF?
If you invested $1,000 in EMCMF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$106
Total Return-89.4%
CAGR~-36.2% / yr
Profit$-894
Based on Sep 1, 2021 · $0.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emerge Commerce Ltd.（EMCMF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $0.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMCMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMCMF 历史股价FMP 日线复权 OHLCV