Emmis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.55	2.55	2.55	2.55	2.55	-	143
Jul 23, 2025	2.56	2.56	2.55	2.55	2.55	1.59%	1,160
Jul 22, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	207
Jul 10, 2025	2.21	2.50	2.21	2.50	2.50	13.64%	863
Jul 9, 2025	2.20	2.20	2.20	2.20	2.20	1.85%	550
Jul 7, 2025	2.16	2.16	2.16	2.16	2.16	-	575
Jun 30, 2025	2.16	2.16	2.16	2.16	2.16	-4.00%	600
Jun 25, 2025	2.25	2.25	2.25	2.25	2.25	2.27%	808
Jun 24, 2025	2.20	2.20	2.20	2.20	2.20	-53.68%	235
Jun 13, 2025	4.75	4.75	4.75	4.75	4.75	169.89%	1,000
Jun 6, 2025	1.76	1.76	1.76	1.76	1.76	-	350
Jun 5, 2025	1.76	1.76	1.76	1.76	1.76	9.32%	200
Jun 2, 2025	1.61	1.61	1.61	1.61	1.61	-	300
May 30, 2025	1.60	2.25	1.60	1.61	1.61	7.33%	2,592
May 29, 2025	2.05	2.05	1.50	1.50	1.50	-25.00%	1,155
May 27, 2025	2.00	2.00	2.00	2.00	2.00	29.03%	261
May 19, 2025	1.55	1.55	1.55	1.55	1.55	3.33%	250
May 2, 2025	1.50	1.53	1.25	1.50	1.50	-14.29%	9,398
May 1, 2025	2.36	2.36	1.75	1.75	1.75	-30.00%	2,319
Mar 31, 2025	2.25	2.50	2.25	2.50	2.50	-	703
Feb 28, 2025	1.75	2.50	1.75	2.50	2.50	42.86%	7,086