EMMA | Emmaus Life Sci | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Emmaus Life Sci (EMMA)

OTC

$0.05-$0.01 (-19.48%)

Price as of Sep 09, 2026

N/A
Market Cap
355.83%
1-Year Change
Biotechnology
Industry

1 Month
+369.09%

Low Price$0.01

High Price$0.08
3 Months
+405.88%

Low Price$0.010

High Price$0.08
1 Year
+355.83%

Low Price$0.008

High Price$0.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/09/2026	0.06	0.06	0.05	0.05	-19.48%	38,888
09/08/2026	0.06	0.06	0.06	0.06	+6.54%	6,224
09/04/2026	0.06	0.07	0.06	0.06	-1.72%	41,376
09/03/2026	0.08	0.08	0.06	0.06	-13.80%	44,725
09/02/2026	0.07	0.08	0.07	0.07	+9.23%	87,358
09/01/2026	0.06	0.07	0.05	0.07	+8.51%	155,520
08/31/2026	0.09	0.09	0.04	0.06	-27.83%	1,072,236
08/28/2026	0.06	0.08	0.05	0.08	+62.75%	396,664
08/27/2026	0.04	0.05	0.04	0.05	+21.72%	92,806
08/26/2026	0.04	0.04	0.04	0.04	+7.44%	106,045
08/25/2026	0.04	0.04	0.03	0.04	-4.88%	110,822
08/24/2026	0.03	0.04	0.03	0.04	+27.73%	373,755
08/21/2026	0.03	0.03	0.02	0.03	+22.99%	847,102
08/20/2026	0.02	0.04	0.02	0.03	+102.33%	1,506,647
08/19/2026	0.01	0.01	0.01	0.01	+17.27%	52,020
08/18/2026	0.01	0.01	0.01	0.01	-4.35%	1,089,555
08/17/2026	0.01	0.01	0.01	0.01	0.00%	323,200
08/14/2026	0.01	0.01	0.01	0.01	0.00%	120,008
08/13/2026	0.01	0.01	0.01	0.01	-8.00%	100,000
08/12/2026	0.01	0.01	0.01	0.01	+8.70%	100
08/11/2026	0.01	0.01	0.01	0.01	0.00%	121,000
08/10/2026	0.01	0.01	0.01	0.01	+4.55%	120,000
08/07/2026	0.01	0.01	0.01	0.01	+10.00%	116,767
08/06/2026	0.01	0.01	0.01	0.01	0.00%	21,000
08/05/2026	0.01	0.01	0.01	0.01	0.00%	1,000
07/29/2026	0.01	0.01	0.01	0.01	-9.09%	19,133
07/28/2026	0.01	0.01	0.01	0.01	-6.22%	70,000
07/27/2026	0.01	0.01	0.01	0.01	+0.14%	6,500
07/23/2026	0.01	0.01	0.01	0.01	-0.20%	16,776
07/21/2026	0.01	0.01	0.01	0.01	+0.07%	30,133
07/20/2026	0.01	0.01	0.01	0.01	+2.89%	5,412
07/17/2026	0.01	0.01	0.01	0.01	-0.52%	10,000
07/13/2026	0.01	0.01	0.01	0.01	+3.24%	32,530
07/08/2026	0.01	0.01	0.01	0.01	-2.81%	137,000
07/06/2026	0.01	0.01	0.01	0.01	+5.26%	6,000
07/02/2026	0.01	0.01	0.01	0.01	-7.26%	1,625
07/01/2026	0.010	0.01	0.010	0.01	+14.39%	150,420
06/29/2026	0.01	0.01	0.01	0.01	+2.28%	167
06/26/2026	0.01	0.01	0.01	0.01	0.00%	4,202
06/25/2026	0.01	0.01	0.01	0.01	-16.67%	81,000
06/23/2026	0.01	0.01	0.01	0.01	+6.38%	32,000
06/22/2026	0.01	0.01	0.010	0.01	+17.50%	133,500
06/18/2026	0.01	0.01	0.010	0.010	-4.00%	97,133
06/17/2026	0.010	0.01	0.010	0.01	-2.91%	206,627
06/16/2026	0.010	0.01	0.010	0.01	0.00%	366
06/15/2026	0.01	0.01	0.01	0.01	0.00%	1,650
06/12/2026	0.010	0.01	0.010	0.01	-6.36%	10,100
06/10/2026	0.01	0.01	0.01	0.01	+7.84%	20,670
06/05/2026	0.01	0.01	0.01	0.01	+0.99%	164
06/03/2026	0.01	0.01	0.01	0.01	-11.03%	366
06/02/2026	0.01	0.01	0.010	0.01	-1.42%	21,958
06/01/2026	0.01	0.01	0.010	0.01	+15.15%	713,771
05/27/2026	0.01	0.01	0.01	0.01	0.00%	280,000
05/26/2026	0.01	0.01	0.01	0.01	+3.09%	95,200
05/21/2026	0.010	0.010	0.010	0.010	-15.77%	185
05/13/2026	0.01	0.01	0.01	0.01	+15.16%	1,000
05/07/2026	0.01	0.01	0.01	0.01	0.00%	687,147
05/06/2026	0.01	0.01	0.01	0.01	+9.89%	58,871
05/05/2026	0.009	0.009	0.009	0.009	+3.41%	10,028
05/04/2026	0.009	0.009	0.009	0.009	+4.79%	3,666
05/01/2026	0.008	0.008	0.008	0.008	-7.71%	166
04/28/2026	0.008	0.009	0.008	0.009	+2.25%	52,470
04/24/2026	0.009	0.009	0.009	0.009	-2.20%	116,500
04/20/2026	0.01	0.02	0.009	0.009	-9.90%	80,020
04/17/2026	0.01	0.01	0.01	0.01	0.00%	20,000
04/16/2026	0.01	0.01	0.01	0.01	+1.00%	10,000
04/15/2026	0.009	0.01	0.009	0.01	+7.53%	276,539
04/14/2026	0.009	0.01	0.009	0.009	-7.00%	43,500
04/13/2026	0.010	0.01	0.010	0.01	0.00%	40,227
04/10/2026	0.010	0.01	0.010	0.01	0.00%	20,000
04/08/2026	0.01	0.01	0.01	0.01	-0.99%	90,641
04/07/2026	0.01	0.01	0.01	0.01	-32.67%	180,000
04/02/2026	0.02	0.02	0.02	0.02	+15.38%	20,000
04/01/2026	0.01	0.01	0.01	0.01	-13.33%	191,500
03/31/2026	0.02	0.02	0.01	0.02	-1.97%	60,000
03/27/2026	0.02	0.02	0.02	0.02	+2.01%	20,000
03/26/2026	0.01	0.02	0.01	0.02	0.00%	2,500
03/25/2026	0.01	0.02	0.01	0.02	+2.74%	15,520
03/24/2026	0.02	0.02	0.01	0.01	-0.07%	4,500
03/20/2026	0.01	0.01	0.01	0.01	+0.76%	405
03/10/2026	0.01	0.02	0.01	0.01	0.00%	1,250
03/03/2026	0.01	0.01	0.01	0.01	+3.57%	19,999
03/02/2026	0.01	0.01	0.01	0.01	0.00%	10,000
02/27/2026	0.01	0.01	0.01	0.01	0.00%	10,000
02/26/2026	0.01	0.01	0.01	0.01	0.00%	10,000
02/23/2026	0.01	0.01	0.01	0.01	0.00%	666
02/18/2026	0.02	0.02	0.01	0.01	-6.67%	114,000
02/17/2026	0.02	0.02	0.02	0.02	-2.60%	290,000
02/13/2026	0.02	0.02	0.02	0.02	-0.24%	22,879
02/09/2026	0.01	0.02	0.01	0.02	+11.06%	290,850
02/06/2026	0.01	0.01	0.01	0.01	-4.10%	117,890
02/05/2026	0.01	0.01	0.01	0.01	+3.24%	358
02/04/2026	0.01	0.01	0.01	0.01	+1.01%	100
01/30/2026	0.01	0.01	0.01	0.01	-0.71%	25,000
01/29/2026	0.01	0.01	0.01	0.01	0.00%	9,700
01/20/2026	0.01	0.01	0.01	0.01	0.00%	200
01/16/2026	0.01	0.01	0.01	0.01	+7.69%	21,574
01/15/2026	0.01	0.01	0.01	0.01	-7.14%	30,000
01/14/2026	0.01	0.01	0.01	0.01	+5.26%	2,000
01/13/2026	0.01	0.01	0.01	0.01	-0.75%	110,000