Emmis Corporation (EMMS)
OTCMKTS
· Delayed Price · Currency is USD
1.760
0.00 (0.00%)
At close: Jun 6, 2025
Emmis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |