S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Embassy Banc (EMYB)

OTC

$21.89-$0.010 (-0.05%)

Price as of Jun 23, 2026

$162.4M
Market Cap
37.50%
1-Year Change
Banks - Regional
Industry

1 Month
+6.00%

Low Price$20.70

High Price$21.90
3 Months
+11.83%

Low Price$19.50

High Price$21.90
1 Year
+37.50%

Low Price$15.90

High Price$21.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	21.81	21.89	21.81	21.89	-0.05%	305
06/22/2026	21.93	21.93	21.82	21.90	+0.69%	1,248
06/18/2026	21.62	21.75	21.62	21.75	+0.14%	6,633
06/17/2026	21.72	21.72	21.62	21.72	0.00%	601
06/16/2026	21.48	21.72	21.48	21.72	+1.16%	528
06/12/2026	21.49	21.49	20.00	21.47	-0.09%	19,682
06/11/2026	21.49	21.49	21.49	21.49	-0.05%	100
06/09/2026	21.15	21.50	21.15	21.50	+1.65%	4,260
06/08/2026	21.00	21.15	21.00	21.15	-0.24%	1,723
06/04/2026	20.70	21.20	20.61	21.20	+2.42%	1,618
06/02/2026	20.70	21.27	19.90	20.70	-0.14%	14,938
05/29/2026	20.52	20.77	20.50	20.73	-0.48%	4,463
05/26/2026	20.72	20.89	20.72	20.83	+0.87%	1,774
05/21/2026	20.50	20.69	20.50	20.65	+0.24%	11,195
05/20/2026	20.30	20.60	20.30	20.60	+1.48%	9,422
05/18/2026	20.17	20.30	20.17	20.30	0.00%	556
05/15/2026	20.29	20.30	20.01	20.30	0.00%	900
05/14/2026	20.00	20.30	20.00	20.30	0.00%	700
05/13/2026	20.22	20.30	20.00	20.30	-0.29%	1,100
05/12/2026	20.00	20.36	20.00	20.36	+0.05%	1,588
05/11/2026	20.05	20.35	20.05	20.35	-0.15%	1,300
05/07/2026	20.20	20.38	20.20	20.38	+0.64%	1,981
05/06/2026	20.20	20.38	20.20	20.25	+0.25%	11,521
05/05/2026	19.90	20.20	19.60	20.20	+1.00%	7,400
05/01/2026	19.81	20.00	19.81	20.00	+0.40%	5,600
04/27/2026	19.70	19.92	19.70	19.92	-0.05%	5,455
04/21/2026	19.93	19.93	19.93	19.93	0.00%	300
04/17/2026	19.65	19.93	19.65	19.93	+0.05%	1,272
04/10/2026	19.75	19.92	19.75	19.92	-0.05%	5,254
04/09/2026	19.64	19.93	19.64	19.93	+1.48%	7,741
04/01/2026	19.64	19.65	19.30	19.64	+0.72%	1,073
03/30/2026	19.30	19.50	19.30	19.50	-0.26%	3,437
03/26/2026	19.55	19.55	19.45	19.55	0.00%	450
03/24/2026	19.55	19.55	19.40	19.55	-0.13%	27,416
03/23/2026	19.65	19.65	19.40	19.58	-0.13%	450
03/20/2026	19.50	19.68	19.50	19.60	-0.51%	1,350
03/19/2026	19.70	19.80	19.64	19.70	0.00%	129,748
03/18/2026	19.50	19.70	19.50	19.70	-0.25%	1,250
03/16/2026	19.50	19.75	19.50	19.75	-0.90%	1,607
03/10/2026	19.55	19.94	19.26	19.93	+0.20%	4,001
03/09/2026	19.90	19.90	19.56	19.89	-0.80%	400
03/06/2026	19.95	20.05	19.95	20.05	-1.23%	1,150
03/04/2026	19.95	20.30	19.95	20.30	-0.39%	400
02/24/2026	20.00	20.38	20.00	20.38	+1.39%	1,400
02/23/2026	20.07	20.37	20.00	20.10	-1.39%	6,122
02/20/2026	20.00	20.63	20.00	20.38	+3.00%	1,645
02/19/2026	19.60	19.79	19.60	19.79	-0.05%	2,948
02/18/2026	19.50	19.80	19.50	19.80	-0.15%	6,030
02/12/2026	19.60	19.85	19.00	19.83	-0.10%	1,735
02/11/2026	19.85	19.85	19.85	19.85	+0.05%	100
02/10/2026	19.59	19.84	19.05	19.84	-0.05%	892
02/06/2026	19.49	19.97	19.49	19.85	+2.27%	3,950
02/05/2026	19.30	19.41	19.30	19.41	+0.10%	820
02/04/2026	18.95	19.39	18.90	19.39	+2.38%	6,800
02/03/2026	18.65	18.94	18.65	18.94	+1.55%	436
02/02/2026	18.60	18.65	18.51	18.65	+0.27%	1,644
01/30/2026	18.60	18.60	18.60	18.60	0.00%	5,101
01/29/2026	18.60	18.60	18.60	18.60	0.00%	26,080
01/28/2026	18.51	18.60	18.51	18.60	-0.21%	500
01/27/2026	18.60	18.92	18.40	18.64	-1.69%	8,061
01/22/2026	18.49	18.96	18.49	18.96	+2.82%	5,500
01/21/2026	18.39	18.44	18.39	18.44	0.00%	8,918
01/20/2026	18.26	18.44	18.25	18.44	-0.22%	400
01/16/2026	18.48	18.48	18.48	18.48	+1.26%	210
01/15/2026	18.01	18.25	18.00	18.25	+0.27%	22,550
01/14/2026	18.20	18.20	18.20	18.20	0.00%	700
01/08/2026	18.00	18.20	18.00	18.20	+0.05%	2,200
01/05/2026	18.05	18.20	18.00	18.19	-0.05%	6,500
12/31/2025	18.10	18.20	18.01	18.20	-0.49%	7,002
12/30/2025	18.22	18.29	18.22	18.29	-0.05%	2,312
12/29/2025	18.33	18.33	18.22	18.30	-0.22%	2,285
12/26/2025	18.22	18.35	18.22	18.34	0.00%	1,100
12/24/2025	18.22	18.34	18.22	18.34	-0.05%	300
12/23/2025	18.22	18.35	18.22	18.35	-0.27%	1,848
12/22/2025	18.30	18.40	18.20	18.40	-0.27%	7,851
12/19/2025	18.45	18.45	18.45	18.45	+1.93%	350
12/18/2025	18.06	18.10	18.06	18.10	0.00%	695
12/17/2025	18.11	18.11	18.10	18.10	-0.06%	2,555
12/15/2025	18.45	18.45	18.00	18.11	-0.11%	400
12/12/2025	18.00	18.16	18.00	18.13	-0.17%	5,102
12/11/2025	18.16	18.16	18.16	18.16	0.00%	243
12/10/2025	18.00	18.16	17.80	18.16	+1.17%	1,350
12/09/2025	17.95	17.95	17.95	17.95	+0.02%	250
12/08/2025	17.61	17.95	17.61	17.95	+0.83%	2,520
12/05/2025	17.70	17.80	17.60	17.80	-0.11%	4,795
12/04/2025	17.65	17.82	17.65	17.82	+0.06%	222
12/03/2025	17.55	17.81	17.55	17.81	+0.45%	782
12/02/2025	17.60	17.73	17.55	17.73	+0.06%	43,215
12/01/2025	17.55	17.72	17.50	17.72	+0.97%	1,400
11/28/2025	17.50	17.55	17.50	17.55	0.00%	4,096
11/26/2025	17.55	17.68	17.55	17.55	-0.28%	8,100
11/25/2025	17.82	17.82	17.49	17.60	-0.28%	63,499
11/21/2025	17.30	17.65	17.30	17.65	+0.63%	2,200
11/20/2025	17.30	17.54	17.25	17.54	+1.10%	3,640
11/19/2025	17.55	17.55	17.25	17.35	+0.58%	27,300
11/18/2025	17.56	17.56	17.25	17.25	0.00%	5,685
11/17/2025	17.32	17.32	17.25	17.25	-0.23%	2,200
11/13/2025	17.20	17.29	17.20	17.29	+0.06%	200
11/12/2025	17.21	17.28	17.21	17.28	+0.41%	300
11/11/2025	17.25	17.29	17.21	17.21	-0.52%	510