Emmerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.95	2.20	1.90	1.90	-	-5.00%	491,424
Jun 16, 2026	2.08	2.20	1.95	2.00	2.00	-3.61%	244,285
Jun 15, 2026	2.08	2.19	1.95	2.08	2.08	-	170,790
Jun 12, 2026	2.08	2.02	1.95	2.08	2.08	-	57,566
Jun 11, 2026	2.08	2.20	1.99	2.08	2.08	3.75%	338,704
Jun 10, 2026	2.10	2.20	2.00	2.00	2.00	-4.76%	1,138,516
Jun 9, 2026	2.00	2.20	1.80	2.10	2.10	5.00%	900,838
Jun 8, 2026	2.10	2.20	1.80	2.00	2.00	-4.76%	504,963
Jun 5, 2026	2.10	2.20	2.00	2.10	2.10	-	183,030
Jun 4, 2026	2.00	2.20	1.80	2.10	2.10	5.00%	429,824
Jun 3, 2026	2.00	2.18	1.97	2.00	2.00	-	125,000
Jun 2, 2026	2.00	2.20	1.96	2.00	2.00	-	73,362
Jun 1, 2026	2.00	2.20	1.80	2.00	2.00	-0.99%	2,191,971
May 29, 2026	2.05	2.20	1.95	2.02	2.02	-1.46%	4,248,630
May 28, 2026	2.10	2.20	2.00	2.05	2.05	-	2,167,954
May 27, 2026	2.20	2.30	2.01	2.05	2.05	-6.82%	1,287,444
May 26, 2026	2.18	2.40	2.10	2.20	2.20	1.15%	1,608,931
May 22, 2026	2.18	2.18	2.18	2.18	2.18	-	-
May 21, 2026	2.25	2.30	2.10	2.18	2.18	-3.33%	694,811
May 20, 2026	2.25	2.27	2.20	2.25	2.25	-	3,384,638
May 19, 2026	2.30	2.40	2.20	2.25	2.25	-2.17%	748,809
May 18, 2026	2.30	2.40	2.20	2.30	2.30	2.22%	1,844,350
May 15, 2026	2.30	2.40	2.20	2.25	2.25	-2.17%	909,554
May 14, 2026	2.30	2.37	2.20	2.30	2.30	-	547,856
May 13, 2026	2.35	2.30	2.28	2.30	2.30	-	1,540,450
May 12, 2026	2.30	2.40	2.20	2.30	2.30	-	3,834,950
May 11, 2026	2.30	2.40	2.20	2.30	2.30	-	1,035,708
May 8, 2026	2.30	2.31	2.20	2.30	2.30	-	1,199,400
May 7, 2026	2.30	2.40	2.30	2.30	2.30	-	633,005
May 6, 2026	2.30	2.40	2.20	2.30	2.30	-	1,079,872
May 5, 2026	2.30	2.40	2.20	2.30	2.30	-	1,148,546
May 1, 2026	2.30	2.40	2.20	2.30	2.30	-	719,946
Apr 30, 2026	2.30	2.40	2.20	2.30	2.30	4.55%	2,082,949
Apr 29, 2026	2.25	2.40	2.00	2.20	2.20	-	944,229
Apr 28, 2026	2.30	2.40	2.20	2.20	2.20	-4.35%	2,929,738
Apr 27, 2026	2.30	2.35	2.20	2.30	2.30	-	393,901
Apr 24, 2026	2.30	2.40	2.20	2.30	2.30	-	1,576,989
Apr 23, 2026	2.30	2.40	2.20	2.30	2.30	-	142,908
Apr 22, 2026	2.30	2.25	2.25	2.30	2.30	-	250,000
Apr 21, 2026	2.30	2.40	2.20	2.30	2.30	-	525,712
Apr 20, 2026	2.30	2.40	2.20	2.30	2.30	-	371,369
Apr 17, 2026	2.30	2.40	2.20	2.30	2.30	-	710,713
Apr 16, 2026	2.30	2.40	2.20	2.30	2.30	-	439,778
Apr 15, 2026	2.35	2.50	2.20	2.30	2.30	-2.13%	1,662,113
Apr 14, 2026	2.45	2.44	2.20	2.35	2.35	-2.08%	1,794,918
Apr 13, 2026	2.45	2.60	2.30	2.40	2.40	-4.00%	2,484,185
Apr 10, 2026	2.45	2.60	2.30	2.50	2.50	-	1,696,146
Apr 9, 2026	2.45	2.60	2.30	2.50	2.50	2.04%	30,532
Apr 8, 2026	2.45	2.60	2.30	2.45	2.45	-	380,509
Apr 7, 2026	2.45	2.53	2.30	2.45	2.45	2.08%	319,298