Emmaus Life Sciences, Inc. (EMMA)
OTCMKTS
· Delayed Price · Currency is USD
0.0405
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Emmaus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.50% | 100 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.40% | 668 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.15% | 53,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.75% | 52,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.21% | 169,796 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.93% | 151 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.66% | 9,801 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.00% | 200 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 30,000 |
| Feb 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.57% | 141,392 |
| Feb 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 77.30% | 260,251 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.03% | 70,052 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.44% | 8,300 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.57% | 318 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62.79% | 11,880 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.57% | 6,624 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jan 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62.79% | 6,818 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.57% | 166 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.41% | 11,420 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.47% | 95,800 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | 50,765 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.74% | 225,622 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.32% | 350 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.75% | 181,016 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.65% | 79,469 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.26% | 30,951 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 179 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 45.00% | 3,100 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.22% | 610 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 93.28% | 153,511 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | -55.33% | 375,055 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.76% | 78,122 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 51,183 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.94% | 2,000 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.47% | 129,272 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 725 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -26.20% | 51,404 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.36% | 26,100 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.33% | 644 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.52% | 12,200 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.58% | 416 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.56% | 122,600 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.01% | 383 |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.65% | 1,369 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | 3,770 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,069 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.76% | 1,000 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -43.69% | 61,110 |
| Nov 5, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 84.13% | 3,270 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.57% | 181,130 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,250 |
| Oct 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.26% | 115,295 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 48,955 |
| Oct 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.59% | 211,179 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 900 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 332 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.36% | 3,450 |
| Oct 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 99.44% | 3,744 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.05% | 1,900 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.57% | 100 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 84.21% | 100 |
| Oct 10, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -52.38% | 54,333 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Oct 2, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 98.51% | 4,220 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.55% | 100 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.89% | 3,216 |