EMDR Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.24043549 | $0.39189319 | $0.23753004 | $0.28873587 | $728.70 |
| 2026-10-12 | $0.25325156 | $0.25683075 | $0.22148518 | $0.24019124 | $110.53 |
| 2026-10-11 | $0.25565937 | $0.25582541 | $0.22710471 | $0.25331462 | $53.02 |
| 2026-10-10 | $0.2718938 | $0.27190093 | $0.2535881 | $0.2556306 | $99.07 |
| 2026-10-09 | $0.25401846 | $0.28728708 | $0.25349741 | $0.27194253 | $273.73 |
| 2026-10-08 | $0.26350494 | $0.27595728 | $0.24055058 | $0.25368303 | $97.64 |
| 2026-10-07 | $0.45373782 | $0.46977589 | $0.26366778 | $0.26367618 | $370.90 |
| 2026-10-06 | $0.74684718 | $1.00 | $0.29704445 | $0.45390427 | $3,315.91 |
| 2026-10-05 | $0.17722314 | $0.63035451 | $0.16628226 | $0.62938946 | $1,888.94 |
| 2026-10-04 | $0.18917921 | $0.19230364 | $0.1751228 | $0.17726465 | $82.33 |
| 2026-10-03 | $0.14995982 | $0.19257963 | $0.14995982 | $0.18918491 | $114.97 |
| 2026-10-02 | $0.16172463 | $0.16265298 | $0.14921436 | $0.15004253 | $45.82 |
| 2026-10-01 | $0.18776199 | $0.18776199 | $0.16085194 | $0.16178165 | $113.78 |
| 2026-09-30 | $0.12452087 | $0.20666067 | $0.12407293 | $0.18775164 | $321.19 |
| 2026-09-29 | $0.15424106 | $0.15719516 | $0.12449796 | $0.12450848 | $71.17 |
| 2026-09-28 | $0.13529581 | $0.15572294 | $0.12904501 | $0.15433096 | $126.49 |
| 2026-09-27 | $0.12792372 | $0.15094408 | $0.073657 | $0.13533551 | $1,093.14 |
| 2026-09-26 | $0.12715714 | $0.12792504 | $0.11179086 | $0.12792504 | $237.54 |
| 2026-09-25 | $0.14241839 | $0.14487938 | $0.1108827 | $0.12715794 | $283.46 |
| 2026-09-24 | $0.14278066 | $0.14888759 | $0.13751769 | $0.14241117 | $82.61 |
| 2026-09-23 | $0.14678238 | $0.15253277 | $0.1325725 | $0.14276908 | $138.44 |
| 2026-09-22 | $0.17223801 | $0.207188 | $0.14104054 | $0.14685305 | $266.71 |
| 2026-09-21 | $0.18208518 | $0.18538255 | $0.15199166 | $0.17237414 | $115.98 |
| 2026-09-20 | $0.15159201 | $0.18182313 | $0.151098 | $0.18182147 | $141.52 |
| 2026-09-19 | $0.14895499 | $0.18258878 | $0.14562936 | $0.15181666 | $214.99 |
| 2026-09-18 | $0.17738587 | $0.25655252 | $0.13994782 | $0.14895418 | $683.05 |
| 2026-09-17 | $0.1899816 | $0.19279539 | $0.17725065 | $0.17751957 | $64.69 |
| 2026-09-16 | $0.19352002 | $0.19407639 | $0.17994816 | $0.19012692 | $55.27 |
| 2026-09-15 | $0.19807701 | $0.19832068 | $0.18606926 | $0.19370837 | $45.90 |
| 2026-09-14 | $0.21483867 | $0.21883739 | $0.18732782 | $0.1981003 | $103.85 |