Emmis Corporation (EMMS)
OTCMKTS
· Delayed Price · Currency is USD
3.250
+0.950 (41.30%)
At close: Dec 31, 2024
Emmis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Jan 31, 2024 | 5.00 | 5.00 | 4.75 | 5.00 | 5.00 | 17.37% | 1,609 |
| Jan 30, 2024 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | -18.86% | 703 |
| Jan 24, 2024 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 16.15% | 697 |
| Jan 22, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 4,006 |
| Jan 18, 2024 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.33% | 1,105 |
| Jan 17, 2024 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.87% | 1,021 |
| Jan 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.55% | 250 |
| Jan 10, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.00% | 470 |
| Dec 29, 2023 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 10.62% | 3,631 |
| Dec 28, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 163 |
| Dec 20, 2023 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 5,000 |
| Dec 14, 2023 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.11% | 750 |
| Dec 6, 2023 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -0.22% | 1,460 |
| Dec 4, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | 235 |
| Nov 30, 2023 | 5.00 | 5.00 | 4.55 | 4.55 | 4.55 | 1.11% | 5,974 |
| Nov 29, 2023 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 1,070 |
| Nov 27, 2023 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.41% | 11,566 |
| Nov 20, 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | 176 |
| Nov 15, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 137 |
| Nov 6, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 187 |
| Oct 25, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.12% | 135 |
| Sep 29, 2023 | 5.00 | 5.00 | 4.85 | 4.91 | 4.91 | -1.90% | 1,652 |
| Sep 25, 2023 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 721 |
| Sep 20, 2023 | 5.55 | 5.55 | 5.15 | 5.20 | 5.20 | 4.00% | 1,200 |
| Sep 13, 2023 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | - | 1,226 |
| Sep 12, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 143 |
| Sep 11, 2023 | 5.50 | 5.50 | 4.96 | 4.96 | 4.46 | 0.81% | 12,600 |
| Sep 8, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.42 | 3.58% | 290 |
| Aug 30, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.27 | 3.26% | 979 |
| Aug 25, 2023 | 5.20 | 5.20 | 4.60 | 4.60 | 4.14 | -11.54% | 5,096 |
| Aug 24, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4.68 | -5.45% | 172 |
| Aug 17, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.95 | - | 500 |
| Aug 10, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.95 | - | 10,000 |
| Aug 8, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.95 | -3.51% | 546 |
| Aug 2, 2023 | 5.50 | 5.70 | 5.50 | 5.70 | 5.13 | 26.67% | 10,000 |
| Aug 1, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.05 | -10.00% | 150 |
| Jul 31, 2023 | 4.00 | 5.00 | 4.00 | 5.00 | 4.50 | 63.40% | 5,321 |
| Jul 13, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | 1.66% | 850 |
| Jul 7, 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 2.71 | -24.75% | 713 |
| Jun 28, 2023 | 2.61 | 4.00 | 2.61 | 4.00 | 3.60 | 53.26% | 25,882 |
| Jun 14, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.35 | 2.35% | 125 |
| Jun 13, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.29 | -2.67% | 159 |
| Jun 12, 2023 | 2.62 | 2.62 | 2.62 | 2.62 | 2.36 | 0.38% | 1,599 |
| Jun 7, 2023 | 3.00 | 3.00 | 2.61 | 2.61 | 2.35 | -30.40% | 5,000 |
| May 31, 2023 | 3.94 | 3.94 | 3.73 | 3.75 | 3.37 | 43.68% | 11,986 |
| May 22, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.35 | 2.35% | 125 |
| May 19, 2023 | 3.01 | 3.01 | 2.55 | 2.55 | 2.29 | -36.25% | 2,570 |
| Apr 28, 2023 | 3.25 | 4.00 | 3.20 | 4.00 | 3.60 | 23.08% | 2,333 |
| Apr 21, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 2.92 | - | 162 |
| Apr 17, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 2.92 | - | 1,002 |
| Mar 24, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 2.92 | - | 162 |
| Mar 7, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 2.92 | - | 469 |
| Feb 13, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 2.92 | -16.67% | 1,277 |
| Feb 1, 2023 | 3.99 | 4.00 | 3.90 | 3.90 | 3.51 | -2.50% | 2,850 |