Emmaus Life Sciences, Inc. (EMMA)
OTCMKTS · Delayed Price · Currency is USD
0.0120
-0.0017 (-12.41%)
Oct 15, 2025, 3:51 PM EDT
Emmaus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.95% | 41,000 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.14% | 40,300 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.98% | 86,168 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.16% | 289,916 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.12% | 396,220 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.22% | 330,629 |
| Oct 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 27.59% | 132,777 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.05% | 38,087 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 4,049 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 235 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 215 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.46% | 19,300 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.27% | 61,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.58% | 20,905 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.75% | 4,000 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 1,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 5,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 237 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 21,400 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.03% | 22,850 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.53% | 23,715 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.11% | 793 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.71% | 42,001 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.57% | 1,000 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.83% | 1,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.82% | 7,600 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.17% | 3,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.80% | 36,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.68% | 100 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.79% | 323,580 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.27% | 11,625 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.60% | 37,800 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.04% | 500 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.80% | 95,030 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 61,444 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.58% | 157,900 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,900 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,000 |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 19.23% | 1,002 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.17% | 10,033 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.23% | 45,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,000 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.71% | 28,025 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.85% | 1,000 |