Emmis Acquisition Corp. (EMIS)
NASDAQ: EMIS · Real-Time Price · USD
10.05
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
Emmis Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,035 |
| Feb 25, 2026 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 6,517 |
| Feb 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 51,123 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 18,030 |
| Feb 17, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.10% | 12,368 |
| Feb 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 6,101 |
| Feb 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 124 |
| Feb 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,564 |
| Feb 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.17% | 251 |
| Feb 9, 2026 | 10.08 | 10.08 | 10.03 | 10.04 | 10.04 | -0.17% | 4,200 |
| Feb 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 3,350 |
| Feb 5, 2026 | 10.09 | 10.09 | 10.05 | 10.06 | 10.06 | - | 8,903 |
| Feb 2, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 49,660 |
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 3,650 |
| Jan 29, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 16,741 |
| Jan 28, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 11,097 |
| Jan 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% | 129 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | 6,051 |
| Jan 22, 2026 | 10.08 | 10.08 | 9.99 | 10.06 | 10.06 | -0.30% | 21,385 |
| Jan 21, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | 1,339 |
| Jan 20, 2026 | 10.09 | 10.09 | 10.04 | 10.05 | 10.05 | 0.20% | 18,614 |
| Jan 15, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.70% | 193,635 |
| Jan 9, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.50% | 5,013 |
| Jan 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 128 |
| Dec 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 163 |
| Dec 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 2,601 |
| Dec 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 18,000 |
| Dec 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 500,007 |
| Dec 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.03% | 100 |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.02% | 1,045 |
| Dec 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 3,237 |
| Dec 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 102 |
| Dec 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 108 |
| Dec 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 208 |
| Dec 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 108 |
| Dec 5, 2025 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 0.54% | 207 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.24% | 10,403 |
| Dec 3, 2025 | 9.96 | 9.99 | 9.94 | 9.99 | 9.99 | 0.40% | 35,887 |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 101 |
| Dec 1, 2025 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.20% | 33,864 |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 124 |
| Nov 25, 2025 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | 0.40% | 823 |
| Nov 20, 2025 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | -0.14% | 100,100 |
| Nov 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.16% | 1,000 |
| Nov 6, 2025 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 10,081 |
| Nov 5, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 252,206 |
| Nov 4, 2025 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 710,514 |
| Nov 3, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 3,992 |
| Oct 31, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.05% | 211,321 |
| Oct 30, 2025 | 9.93 | 9.95 | 9.92 | 9.94 | 9.94 | -0.05% | 141,884 |