Emmerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.90	2.90	2.72	2.80	2.80	-	70,068
Mar 4, 2026	2.80	2.90	2.70	2.80	2.80	-	866,216
Mar 3, 2026	2.95	2.95	2.95	2.80	2.80	-	1,136,360
Mar 2, 2026	2.85	3.10	2.60	2.80	2.80	-6.98%	1,228,922
Feb 27, 2026	2.75	3.01	2.70	3.01	3.01	11.48%	786,233
Feb 26, 2026	2.63	2.70	2.70	2.70	2.70	8.00%	1,452,523
Feb 25, 2026	2.63	2.50	2.50	2.50	2.50	-3.85%	718,626
Feb 24, 2026	2.60	2.70	2.50	2.60	2.60	4.00%	1,103,939
Feb 23, 2026	2.60	2.70	2.50	2.50	2.50	-	1,267,289
Feb 20, 2026	2.55	2.70	2.50	2.50	2.50	-3.85%	1,594,910
Feb 19, 2026	2.60	2.70	2.50	2.60	2.60	-	1,335,566
Feb 18, 2026	2.70	2.60	2.55	2.60	2.60	-	1,192,788
Feb 17, 2026	2.40	2.70	2.37	2.60	2.60	8.33%	5,108,566
Feb 16, 2026	2.25	2.40	2.25	2.40	2.40	-	1,466,799
Feb 13, 2026	2.25	2.40	2.10	2.40	2.40	6.67%	109,345
Feb 12, 2026	2.25	2.40	2.10	2.25	2.25	-	471,936
Feb 11, 2026	2.25	2.40	2.10	2.25	2.25	-3.43%	45,267
Feb 10, 2026	2.16	2.33	2.20	2.33	2.33	5.91%	870,681
Feb 9, 2026	2.10	2.27	2.10	2.20	2.20	-	896,160
Feb 6, 2026	2.15	2.30	2.10	2.20	2.20	2.33%	983,487
Feb 5, 2026	2.15	2.30	2.10	2.15	2.15	-	1,890,681
Feb 4, 2026	2.15	2.25	2.00	2.15	2.15	-	301,476
Feb 3, 2026	2.10	2.30	2.00	2.15	2.15	2.38%	1,736,009
Feb 2, 2026	2.05	2.30	1.90	2.10	2.10	2.44%	858,447
Jan 30, 2026	2.05	2.15	2.14	2.05	2.05	-	149,906
Jan 29, 2026	2.05	2.20	1.90	2.05	2.05	-	50,072
Jan 28, 2026	2.05	2.20	1.90	2.05	2.05	-	362,663
Jan 27, 2026	2.05	2.20	1.90	2.05	2.05	-	355,467
Jan 26, 2026	2.05	2.20	1.90	2.05	2.05	0.99%	534,341
Jan 23, 2026	2.20	2.30	2.00	2.03	2.03	-2.40%	1,542,196
Jan 22, 2026	2.25	2.39	2.08	2.08	2.08	-5.45%	1,977,407
Jan 21, 2026	2.25	2.40	2.10	2.20	2.20	-0.45%	2,622,841
Jan 20, 2026	2.25	2.40	2.19	2.21	2.21	-1.78%	766,878
Jan 19, 2026	2.25	2.40	2.10	2.25	2.25	-	2,021,510
Jan 16, 2026	2.10	2.40	2.00	2.25	2.25	7.14%	1,441,145
Jan 15, 2026	2.00	2.20	1.90	2.10	2.10	5.00%	1,092,148
Jan 14, 2026	2.05	2.10	2.04	2.00	2.00	-2.44%	833,368
Jan 13, 2026	2.05	2.10	2.00	2.05	2.05	-	1,146,358
Jan 12, 2026	2.10	2.20	1.90	2.05	2.05	-2.38%	4,724,631
Jan 9, 2026	2.19	2.10	2.10	2.10	2.10	-	252,123
Jan 8, 2026	2.10	2.20	2.00	2.10	2.10	-	108,016
Jan 7, 2026	2.10	2.14	2.02	2.10	2.10	-	850,105
Jan 6, 2026	2.10	2.10	2.00	2.10	2.10	-4.55%	817,743
Jan 5, 2026	2.10	2.20	2.00	2.20	2.20	5.26%	1,442,730
Jan 2, 2026	2.10	2.11	2.00	2.09	2.09	-0.48%	1,349,033
Dec 31, 2025	2.08	2.10	2.10	2.10	2.10	-	769,000
Dec 30, 2025	2.15	2.25	2.00	2.10	2.10	-2.33%	695,197
Dec 29, 2025	2.30	2.40	2.00	2.15	2.15	-6.52%	1,494,198
Dec 24, 2025	2.30	2.40	2.20	2.30	2.30	-	1,240,935
Dec 23, 2025	2.10	2.20	2.00	2.30	2.30	9.52%	929,755