Emmerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.10	2.15	2.03	2.03	-	-0.98%	474,826
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
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	2.35	2.50	2.20	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%	2,720,335
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