Emmis Communications Corp (EMMS) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMMS is down -2.13% a day on average. There have been 21 days where Emmis Communications Corp closed green and 9 days where EMMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 38 |
| 2025-05-02 | 1.50 | 1.53 | ↑$0.02 (1.67%) | 1.50 | 1.53 | 8K |
| 2025-05-01 | 2.36 | 2.35 | ↓$0.00 (-0.21%) | 2.35 | 2.36 | 2K |
| 2025-03-31 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 500 |
| 2025-02-28 | 2.08 | 2.30 | ↑$0.23 (10.84%) | 2.08 | 2.30 | 2.63K |
| 2025-02-27 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.01 | 3.01 | 100 |
| 2025-02-20 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.15 | 3.15 | 700 |
| 2025-02-19 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.16 | 3.16 | 1K |
| 2025-02-06 | 3.25 | 3.00 | ↓$0.25 (-7.69%) | 3.00 | 3.25 | 742 |
| 2025-02-05 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 400 |
| 2025-01-31 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 1K |
| 2025-01-28 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 405 |
| 2025-01-27 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 102 |
| 2024-12-31 | 4.14 | 3.25 | ↓$0.89 (-21.50%) | 3.25 | 4.14 | 1.40K |
| 2024-12-27 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 6 |
| 2024-12-26 | 3.08 | 2.30 | ↓$0.78 (-25.20%) | 2.30 | 3.08 | 2.04K |
| 2024-12-23 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.05 | 3.05 | 154 |
| 2024-12-19 | 3.42 | 3.41 | ↓$0.00 (-0.15%) | 3.41 | 3.42 | 2K |
| 2024-12-18 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.36 | 3.36 | 125 |
| 2024-12-17 | 4.00 | 3.65 | ↓$0.35 (-8.75%) | 3.65 | 4.00 | 1.38K |
| 2024-12-13 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 123 |
| 2024-12-09 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 240 |
| 2024-11-29 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.15 | 4.15 | 100 |
| 2024-11-27 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.95 | 3.95 | 100 |
| 2024-11-14 | 4.25 | 3.95 | ↓$0.30 (-7.06%) | 3.90 | 4.25 | 3.92K |
| 2024-10-14 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.25 | 4.25 | 255 |
| 2024-10-10 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 125 |
| 2024-10-08 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.10 | 4.26 | 181 |
| 2024-09-30 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.70 | 4.70 | 1K |
| 2024-09-20 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.51 | 4.60 | 100 |
Create an account or log in to view more rows.
$EMMS watch this fly!!!!
$EMMS Beautiful!!
$EMMS BUY BUY BUY
$EMMS I gave in! Bought more 100 shares
$EMMS buy and hold and get rewarded
$EMMS cover that shit
$EMMS fuck all u greedy bulls
$EMMS come to papa
$EMMS come on bulls we can do it
don’t let bears win
$EMMS COME ON!!! Ugh!