5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+0.70%
Emmis Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.99 | $10.02 (0.3%) | $10.02 | $9.99 | 18.00 K | $38.76 M |
| 02/17/2026 | $10.02 | $10.02 (0%) | $10.03 | $10.01 | 12.40 K | $38.88 M |
| 02/13/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 6.10 K | $38.92 M |
| 02/12/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 124 | $39.00 M |
| 02/11/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1.60 K | $39.04 M |
| 02/10/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 300 | $39.04 M |
| 02/09/2026 | $10.08 | $10.04 (-0.4%) | $10.08 | $10.03 | 4.20 K | $38.96 M |
| 02/06/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 3.40 K | $39.04 M |
| 02/05/2026 | $10.09 | $10.06 (-0.3%) | $10.09 | $10.05 | 8.90 K | $39.04 M |
| 02/04/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 6 | $39.04 M |
| 02/03/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $39.04 M |
| 02/02/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 49.70 K | $39.04 M |
| 01/30/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 3.70 K | $39.04 M |
| 01/29/2026 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 16.74 K | $39.00 M |
| 01/28/2026 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.06 | 11.10 K | $39.04 M |
| 01/27/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 130 | $39.04 M |
| 01/26/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 6.10 K | $38.80 M |
| 01/23/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 42 | $39.04 M |
| 01/22/2026 | $10.08 | $10.06 (-0.2%) | $10.08 | $9.99 | 21.40 K | $39.04 M |
| 01/21/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1.34 K | $39.15 M |
| 01/20/2026 | $10.09 | $10.05 (-0.4%) | $10.09 | $10.04 | 18.61 K | $39.00 M |
| 01/16/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1 | $38.92 M |
| 01/15/2026 | $10.01 | $10.03 (0.2%) | $10.03 | $10.01 | 193.64 K | $38.92 M |
| 01/14/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $38.65 M |
| 01/13/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $38.65 M |
| 01/12/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $38.65 M |
| 01/09/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.95 | 5.01 K | $38.65 M |
| 01/08/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $38.84 M |
| 01/07/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $38.84 M |
| 01/06/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 128 | $38.84 M |
| 01/05/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1 | $38.61 M |
| 01/02/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $38.61 M |
| 12/31/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | |
| 12/30/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 200 | $38.61 M |
| 12/29/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $38.80 M |
| 12/26/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3 | $38.80 M |
| 12/24/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $38.80 M |
| 12/23/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $38.80 M |
| 12/22/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 2.60 K | $38.80 M |
| 12/19/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $38.84 M |
| 12/18/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 18.00 K | $38.84 M |
| 12/17/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 500.01 K | $38.84 M |
| 12/16/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 100 | $38.84 M |
| 12/15/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.05 K | $38.84 M |
| 12/12/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 3.24 K | $38.88 M |
| 12/11/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 201 | $38.88 M |
| 12/10/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 108 | $38.88 M |
| 12/09/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 208 | $38.88 M |
| 12/08/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 108 | $38.88 M |
| 12/05/2025 | $9.93 | $10.02 (0.91%) | $10.02 | $9.93 | 207 | $158.07 M |
| 12/04/2025 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 10.40 K | $157.29 M |
| 12/03/2025 | $9.96 | $9.99 (0.3%) | $9.99 | $9.94 | 35.90 K | $157.60 M |
| 12/02/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 101 | $156.97 M |
| 12/01/2025 | $9.96 | $9.94 (-0.2%) | $9.96 | $9.94 | 33.90 K | $156.81 M |
| 11/28/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 124 | $157.13 M |
| 11/26/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $157.13 M |
| 11/25/2025 | $9.92 | $9.96 (0.4%) | $9.96 | $9.92 | 823 | $157.13 M |
| 11/24/2025 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $156.50 M |
| 11/21/2025 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $156.50 M |
| 11/20/2025 | $9.93 | $9.92 (-0.1%) | $9.94 | $9.92 | 100.10 K | $156.50 M |
| 11/19/2025 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 1.00 K | $156.65 M |
| 11/18/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $156.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
