Emmis Acquisition Corp. (EMIS)
NASDAQ: EMIS · Real-Time Price · USD
10.02
+0.05 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
Emmis Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.15% | 55,853 |
| Oct 28, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.15% | 177,538 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 69,326 |
| Oct 24, 2025 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -0.40% | 7,262 |
| Oct 23, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | -0.10% | 841,576 |
| Oct 22, 2025 | 9.91 | 9.95 | 9.90 | 9.95 | 9.95 | -0.90% | 83,540 |
| Oct 21, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.20% | 437,606 |
| Oct 20, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | -0.15% | 229,464 |
| Oct 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.04% | 13,768 |
| Oct 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | 220 |
| Oct 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | 127 |
| Oct 14, 2025 | 11.03 | 11.11 | 10.03 | 10.07 | 10.07 | -0.30% | 22,887 |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 735 |
| Oct 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.25% | 10,915 |
| Oct 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,496 |
| Oct 6, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.15% | 184,859 |
| Oct 3, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 231,869 |
| Oct 2, 2025 | 10.00 | 10.18 | 10.00 | 10.00 | 10.00 | - | 34,447 |
| Oct 1, 2025 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.15% | 232,742 |
| Sep 30, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.15% | 352,362 |
| Sep 29, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 119,373 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 124,349 |