Emmaus Life Sciences, Inc. (EMMA)
OTCMKTS · Delayed Price · Currency is USD
0.0678
+0.00611 (9.90%)
At close: Sep 25, 2026
Emmaus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.90% | 14,105 |
| Sep 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.09% | 6,200 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.64% | 59,675 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.82% | 9,920 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.85% | 110,891 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | -10.42% | 345,498 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.33% | 20,108 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.82% | 20,970 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 32.17% | 10,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -19.48% | 38,888 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.54% | 6,224 |
| Sep 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.72% | 41,376 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.80% | 44,725 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 9.23% | 87,358 |
| Sep 1, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 8.51% | 155,520 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.04 | 0.06 | 0.06 | -27.83% | 1,072,236 |
| Aug 28, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 62.75% | 396,664 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.72% | 92,806 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.44% | 106,045 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.88% | 110,822 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.73% | 373,755 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 22.99% | 847,102 |
| Aug 20, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 102.33% | 1,506,647 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.27% | 52,020 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 1,089,555 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 323,200 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 120,008 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 100,000 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 100 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 121,000 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 120,000 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 116,767 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 19,133 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.22% | 70,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.14% | 6,500 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.20% | 16,776 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.07% | 30,133 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.89% | 5,412 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.52% | 10,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.24% | 32,530 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.81% | 137,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 6,000 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.26% | 1,625 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.39% | 150,420 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.28% | 167 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,202 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 81,000 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.38% | 32,000 |