Emmis Corporation (EMMS)
OTCMKTS
· Delayed Price · Currency is USD
2.500
+0.750 (42.86%)
At close: Feb 28, 2025
Emmis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |