Emmis Acquisition Corp. (EMIS)
NASDAQ: EMIS · Real-Time Price · USD
10.25
0.00 (0.00%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Emmis Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 34,195 |
| Sep 24, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 385,306 |
| Sep 23, 2026 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 1,870 |
| Sep 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 243,712 |
| Sep 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 116 |
| Sep 18, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 398 |
| Sep 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2,505 |
| Sep 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 83,026 |
| Sep 2, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.39% | 34,817 |
| Aug 31, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 115 |
| Aug 28, 2026 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 50,708 |
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 309 |
| Aug 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 109 |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% | 107 |
| Aug 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 106 |
| Aug 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 5,006 |
| Aug 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 106 |
| Jul 30, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 20,574 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 1,206 |
| Jul 28, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 10,706 |
| Jul 7, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - | 15,575 |
| Jul 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 12,027 |
| Jul 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% | 5,006 |
| Jun 30, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.39% | 15,107 |
| Jun 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 5,000 |
| May 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | 221 |
| May 26, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 9,466 |
| May 6, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.20% | 5,401 |
| Apr 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.25% | 43,418 |
| Apr 22, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.05% | 40,988 |
| Apr 20, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 21,301 |
| Apr 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 5,000 |
| Apr 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 28,743 |
| Apr 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 400 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.15% | 4,513 |
| Mar 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 200 |