Emmaus Life Sciences, Inc. (EMMA)
OTCMKTS · Delayed Price · Currency is USD
0.01173
+0.0003 (2.89%)
Jul 20, 2026, 1:26 PM EST
Emmaus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.50% | 133,500 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 97,133 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91% | 206,627 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 366 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,650 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.36% | 10,100 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.84% | 20,670 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 164 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.03% | 366 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.42% | 21,958 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.15% | 713,771 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 280,000 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.09% | 95,200 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.77% | 185 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.16% | 1,000 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 687,147 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.89% | 58,871 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.41% | 10,028 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.79% | 3,666 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.71% | 166 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.25% | 52,470 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.20% | 116,500 |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.90% | 80,020 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 10,000 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.53% | 276,539 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.00% | 43,500 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,227 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 90,641 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.67% | 180,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 20,000 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 191,500 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.97% | 60,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.01% | 20,000 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,500 |
| Mar 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.74% | 15,520 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.07% | 4,500 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 405 |