Emmis Corporation (EMMS)
OTCMKTS
· Delayed Price · Currency is USD
3.160
0.00 (0.00%)
At close: Feb 19, 2025
Emmis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.15 | 3.16 | 2.15 | 3.16 | 3.16 | - | 1,169 |
| Feb 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | 997 |
| Feb 6, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -7.69% | 742 |
| Feb 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 400 |
| Jan 31, 2025 | 4.00 | 4.00 | 3.25 | 3.25 | 3.25 | - | 1,145 |
| Jan 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 405 |
| Jan 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 102 |
| Dec 31, 2024 | 4.14 | 4.14 | 3.25 | 3.25 | 3.25 | 41.30% | 1,400 |
| Dec 26, 2024 | 3.08 | 3.08 | 2.30 | 2.30 | 2.30 | -24.59% | 2,036 |
| Dec 23, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 154 |
| Dec 19, 2024 | 3.42 | 3.42 | 3.05 | 3.05 | 3.05 | -9.23% | 2,330 |
| Dec 18, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.95% | 125 |
| Dec 17, 2024 | 4.00 | 4.00 | 3.65 | 3.65 | 3.65 | -8.75% | 1,377 |
| Dec 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 123 |
| Dec 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 240 |
| Nov 29, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.06% | 100 |
| Nov 27, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 100 |
| Nov 14, 2024 | 4.25 | 4.25 | 3.36 | 3.95 | 3.95 | -7.06% | 7,975 |
| Oct 14, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 255 |
| Oct 10, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 125 |
| Oct 8, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 208 |
| Oct 3, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 500 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -0.22% | 1,148 |
| Sep 16, 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -4.04% | 350 |
| Aug 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 500 |
| Aug 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 15.85% | 100 |
| Aug 22, 2024 | 4.51 | 4.51 | 4.00 | 4.10 | 4.10 | -9.09% | 49,075 |
| Aug 21, 2024 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | 0.22% | 435 |
| Aug 12, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -5.26% | 743 |
| Jul 31, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 870 |
| Jul 30, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 250 |
| Jul 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 500 |
| Jun 28, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 150 |
| Jun 18, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 250 |
| Jun 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 11,934 |
| May 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 150.00% | 100 |
| May 29, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -58.42% | 290 |
| May 28, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 210 |
| May 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 375 |
| Apr 23, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 250 |
| Apr 22, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 250 |
| Apr 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 415 |
| Apr 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 382 |
| Apr 15, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 105 |
| Mar 28, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 290 |
| Mar 27, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 222 |
| Mar 26, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 357 |
| Mar 25, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 228 |
| Mar 8, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 335 |
| Mar 7, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 471 |