Emmaus Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.03	0.03	0.03	0.03	0.03	-8.76%	50,000
Nov 4, 2026	0.04	0.04	0.02	0.03	0.03	-31.50%	82,000
Nov 3, 2026	0.04	0.04	0.04	0.04	0.04	13.64%	10,000
Oct 29, 2026	0.03	0.04	0.03	0.04	0.04	-13.51%	38,036
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	1.75%	7,202
Oct 27, 2026	0.05	0.05	0.04	0.04	0.04	-13.04%	41,722
Oct 26, 2026	0.05	0.05	0.05	0.05	0.05	-20.09%	15,500
Oct 22, 2026	0.06	0.06	0.06	0.06	0.06	-10.05%	301
Oct 20, 2026	0.05	0.07	0.05	0.06	0.06	28.00%	20,385
Oct 19, 2026	0.04	0.06	0.04	0.05	0.05	-14.38%	19,620
Oct 16, 2026	0.04	0.06	0.04	0.06	0.06	-	37,235
Oct 14, 2026	0.06	0.06	0.06	0.06	0.06	-2.67%	350
Oct 13, 2026	0.05	0.06	0.05	0.06	0.06	40.19%	47,000
Oct 9, 2026	0.05	0.05	0.04	0.04	0.04	-29.02%	26,055
Oct 8, 2026	0.06	0.06	0.06	0.06	0.06	0.10%	10,800
Oct 5, 2026	0.06	0.06	0.06	0.06	0.06	42.75%	2,025
Oct 2, 2026	0.06	0.06	0.04	0.04	0.04	-35.08%	20,250
Oct 1, 2026	0.07	0.07	0.06	0.07	0.07	-0.70%	3,295
Sep 28, 2026	0.06	0.07	0.06	0.07	0.07	-3.45%	8,435
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