Emmis Corporation (EMMS)
OTCMKTS · Delayed Price · Currency is USD
2.550
+0.040 (1.59%)
At close: Jul 23, 2025
Emmis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.01 | 3.01 | 1.75 | 1.75 | 1.75 | -44.62% | 1,293 |
| 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 |