Emmis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.50	2.50	2.00	2.00	2.00	2.56%	1,158
Dec 29, 2025	1.96	1.96	1.85	1.95	1.95	-	6,435
Dec 18, 2025	1.95	1.95	1.95	1.95	1.95	-0.26%	290
Dec 11, 2025	1.96	1.96	1.96	1.96	1.96	0.26%	500
Dec 10, 2025	1.95	1.95	1.95	1.95	1.95	5.41%	125
Dec 1, 2025	1.95	1.95	1.85	1.85	1.85	-9.76%	1,468
Nov 28, 2025	2.00	2.05	1.85	2.05	2.05	7.89%	32,680
Nov 17, 2025	1.90	1.90	1.90	1.90	1.90	1.60%	375
Nov 6, 2025	1.90	1.90	1.87	1.87	1.87	1.08%	1,918
Nov 5, 2025	1.85	1.85	1.85	1.85	1.85	2.21%	145
Nov 4, 2025	1.81	1.81	1.81	1.81	1.81	-	300
Nov 3, 2025	1.81	1.81	1.81	1.81	1.81	0.56%	100
Oct 31, 2025	2.50	2.50	1.80	1.80	1.80	-	14,477
Oct 30, 2025	2.55	2.55	1.80	1.80	1.80	-29.41%	487
Oct 29, 2025	2.56	2.57	2.55	2.55	2.55	-0.39%	10,934
Oct 28, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	250
Oct 20, 2025	2.82	2.82	2.55	2.55	2.55	-9.57%	5,816
Oct 10, 2025	2.83	2.83	2.82	2.82	2.82	-	1,529
Sep 30, 2025	2.82	2.82	2.82	2.82	2.82	-	250
Sep 25, 2025	2.82	2.82	2.82	2.82	2.82	0.36%	876
Sep 22, 2025	2.81	2.81	2.81	2.81	2.81	-	500
Sep 15, 2025	2.81	2.81	2.81	2.81	2.81	0.36%	250
Aug 29, 2025	3.50	3.50	2.80	2.80	2.80	-20.00%	1,159
Aug 28, 2025	3.50	3.50	3.50	3.50	3.50	37.25%	200
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