S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Emmaus Life Sci (EMMA)

OTC

$0.01-$0.001 (-11.03%)

Price as of Jun 03, 2026

$4.8M
Market Cap
-36.16%
1-Year Change
Biotechnology
Industry

1 Month
+10.99%

Low Price$0.009

High Price$0.01
3 Months
-30.34%

Low Price$0.008

High Price$0.02
1 Year
-38.41%

Low Price$0.008

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
01/12/2026	0.01	0.01	0.01	0.01	+3.08%	711
01/07/2026	0.01	0.01	0.01	0.01	+6.82%	165,000
01/05/2026	0.01	0.01	0.01	0.01	-6.38%	6,116
12/31/2025	0.01	0.01	0.01	0.01	0.00%	176,021
12/29/2025	0.01	0.01	0.01	0.01	0.00%	28,678
12/26/2025	0.01	0.01	0.01	0.01	+20.93%	3,910
12/23/2025	0.01	0.01	0.01	0.01	+2.28%	16,911
12/22/2025	0.01	0.01	0.01	0.01	+5.10%	12,200
12/19/2025	0.01	0.01	0.01	0.01	-9.09%	19,665
12/18/2025	0.01	0.01	0.01	0.01	-3.93%	20,465
12/17/2025	0.01	0.01	0.010	0.01	+4.09%	414,512
12/16/2025	0.01	0.01	0.01	0.01	0.00%	10,000
12/15/2025	0.01	0.01	0.01	0.01	0.00%	10,000
12/12/2025	0.01	0.01	0.01	0.01	0.00%	27,500
12/11/2025	0.01	0.01	0.01	0.01	0.00%	10,000
12/10/2025	0.01	0.01	0.01	0.01	0.00%	10,000
12/09/2025	0.01	0.01	0.01	0.01	-4.35%	10,000
12/08/2025	0.01	0.01	0.01	0.01	-11.54%	83,252
12/05/2025	0.01	0.01	0.01	0.01	+0.78%	67,400
12/04/2025	0.01	0.01	0.010	0.01	+33.33%	30,364
12/03/2025	0.010	0.010	0.010	0.010	-1.53%	30,025
12/01/2025	0.010	0.010	0.010	0.010	-1.75%	30,001
11/28/2025	0.01	0.01	0.010	0.01	+3.63%	2,100
11/26/2025	0.010	0.010	0.010	0.010	+1.58%	736
11/24/2025	0.010	0.010	0.010	0.010	0.00%	1,000
11/21/2025	0.010	0.010	0.010	0.010	-1.04%	12,500
11/20/2025	0.010	0.010	0.010	0.010	-4.00%	10,000
11/19/2025	0.01	0.01	0.01	0.01	0.00%	100
11/17/2025	0.01	0.01	0.009	0.01	-22.51%	240,003
11/14/2025	0.01	0.01	0.01	0.01	+41.81%	15,000
11/12/2025	0.009	0.009	0.009	0.009	-19.47%	100
11/11/2025	0.009	0.01	0.009	0.01	-2.38%	67,075
11/10/2025	0.009	0.01	0.009	0.01	-13.62%	1,171,036
11/07/2025	0.01	0.01	0.01	0.01	+12.61%	13,000
11/05/2025	0.01	0.01	0.01	0.01	+27.96%	21,500
11/04/2025	0.01	0.01	0.009	0.009	-15.45%	17,702
11/03/2025	0.01	0.01	0.01	0.01	+18.28%	100
10/31/2025	0.009	0.009	0.009	0.009	-10.62%	7,500
10/29/2025	0.010	0.01	0.010	0.01	+2.01%	32,800
10/28/2025	0.01	0.01	0.01	0.01	0.00%	2,000
10/27/2025	0.01	0.01	0.01	0.01	0.00%	140
10/23/2025	0.01	0.01	0.01	0.01	+2.51%	80,000
10/22/2025	0.010	0.01	0.010	0.010	+12.05%	53,379
10/21/2025	0.009	0.009	0.009	0.009	-4.52%	13,075
10/20/2025	0.01	0.01	0.008	0.009	-21.85%	530,191
10/17/2025	0.01	0.01	0.01	0.01	-0.83%	26,200
10/16/2025	0.01	0.01	0.01	0.01	0.00%	74,362
10/15/2025	0.01	0.01	0.01	0.01	-12.41%	271,400
10/14/2025	0.01	0.01	0.01	0.01	-2.14%	40,300