Emmerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.53	2.53	2.30	2.45	2.45	2.08%	319,298
Apr 2, 2026	2.45	2.55	2.36	2.40	2.40	-4.00%	635,392
Apr 1, 2026	2.40	2.60	2.20	2.50	2.50	6.38%	2,134,543
Mar 31, 2026	2.50	2.50	2.41	2.35	2.35	-	1,759,951
Mar 30, 2026	2.40	2.50	2.22	2.35	2.35	2.17%	2,441,639
Mar 27, 2026	2.35	2.50	2.15	2.30	2.30	-	1,508,242
Mar 26, 2026	2.15	2.50	2.15	2.30	2.30	6.98%	2,494,775
Mar 25, 2026	2.15	2.30	2.00	2.15	2.15	-	25,000
Mar 24, 2026	2.15	2.30	2.00	2.15	2.15	-	1,896,280
Mar 23, 2026	2.15	2.30	2.00	2.15	2.15	-	1,110,927
Mar 20, 2026	2.15	2.30	2.00	2.15	2.15	4.88%	1,484,068
Mar 19, 2026	2.35	2.44	2.00	2.05	2.05	-14.58%	2,420,335
Mar 18, 2026	2.60	2.65	2.30	2.40	2.40	-5.88%	3,169,626
Mar 17, 2026	2.75	2.80	2.55	2.55	2.55	-7.27%	2,030,983
Mar 16, 2026	2.75	2.80	2.70	2.75	2.75	-	778,612
Mar 13, 2026	2.95	3.02	2.70	2.75	2.75	-6.78%	1,873,459
Mar 12, 2026	3.00	3.10	2.80	2.95	2.95	-1.01%	1,024,847
Mar 11, 2026	2.90	3.10	2.90	2.98	2.98	6.43%	1,820,212
Mar 10, 2026	2.90	3.00	2.80	2.80	2.80	-3.45%	848,880
Mar 9, 2026	2.80	3.00	2.70	2.90	2.90	3.57%	1,783,268
Mar 6, 2026	2.71	2.80	2.80	2.80	2.80	-	1,486,781
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