Emmis Acquisition Stock Price History

NASDAQ: EMISHealth CareBiotechnology: Pharmaceutical PreparationsUSD

10.270.00 (0.00%)

At close: Sep 25, 4:00 PM ET · Delayed 15 min

EMIS price history at a glance

The price history for Emmis Acquisition (EMIS) on this page begins on October 20, 2025, when the stock closed at $9.90; it most recently closed at $10.27 on October 5, 2026. The highest price in this record is $10.27, reached on September 21, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.27
Date of high: Sep 21, 2026
Low since 2025: $9.90
Date of low: Oct 20, 2025
52-week high: $10.27
52-week low: $9.90
IPO year: 2025
Last close: $10.27

EMIS returns

1 week

0.00%

1 month

+0.20%

3 months

+0.88%

6 months

+2.19%

Year to date

+3.22%

EMIS price return, excluding dividends.

EMIS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.96	10.27	10.27	9.95	+3.22%
2025*	9.90	9.95	10.02	9.90	+0.51%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

EMIS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.27	10.27	10.27	10.27	0.00%	0
Oct 5, 2026	10.27	10.27	10.27	10.27	0.00%	0
Oct 2, 2026	10.27	10.27	10.27	10.27	0.00%	0
Oct 1, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 30, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 29, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 28, 2026	10.27	10.27	10.27	10.27	0.00%	0
Sep 25, 2026	10.27	10.27	10.27	10.27	+0.10%	34.20K
Sep 24, 2026	10.26	10.26	10.25	10.26	+0.10%	385.30K
Sep 23, 2026	10.25	10.25	10.23	10.25	+0.10%	1.90K
Sep 22, 2026	10.24	10.24	10.24	10.24	-0.19%	243.70K
Sep 21, 2026	10.26	10.26	10.26	10.26	0.00%	100
Sep 18, 2026	10.26	10.26	10.26	10.26	+0.10%	400
Sep 17, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 16, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 15, 2026	10.25	10.25	10.25	10.25	0.00%	2.50K
Sep 14, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 11, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 10, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 9, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 8, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 3, 2026	10.25	10.25	10.25	10.25	-0.10%	83.00K
Sep 2, 2026	10.25	10.26	10.25	10.26	+0.39%	34.80K
Sep 1, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 31, 2026	10.22	10.22	10.22	10.22	-0.20%	100
Aug 28, 2026	10.24	10.25	10.24	10.24	0.00%	50.70K
Aug 27, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 26, 2026	10.24	10.24	10.24	10.24	+0.20%	300
Aug 25, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 24, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 21, 2026	10.22	10.22	10.22	10.22	-0.20%	100
Aug 20, 2026	10.24	10.24	10.24	10.24	+0.29%	100
Aug 19, 2026	10.21	10.21	10.21	10.21	0.00%	0
Aug 18, 2026	10.21	10.21	10.21	10.21	0.00%	0
Aug 17, 2026	10.21	10.21	10.21	10.21	-0.10%	100
Aug 14, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 13, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 12, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 11, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 10, 2026	10.22	10.22	10.22	10.22	0.00%	5.00K
Aug 7, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 6, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 5, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 4, 2026	10.22	10.22	10.22	10.22	+0.10%	100
Aug 3, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 31, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 30, 2026	10.20	10.21	10.20	10.21	+0.10%	20.60K
Jul 29, 2026	10.20	10.20	10.20	10.20	+0.10%	1.20K
Jul 28, 2026	10.19	10.19	10.19	10.19	+0.10%	10.70K
Jul 27, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 24, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 23, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 22, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 21, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 20, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 17, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 16, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 15, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 14, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 13, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 10, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 9, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 8, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 7, 2026	10.18	10.19	10.18	10.18	0.00%	15.60K
Jul 6, 2026	10.18	10.18	10.18	10.18	0.00%	12.00K
Jul 2, 2026	10.18	10.18	10.18	10.18	+0.69%	5.00K
Jul 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 30, 2026	10.12	10.12	10.11	10.11	-0.39%	15.10K
Jun 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 26, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 25, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 24, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 23, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 22, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 12, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 11, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 10, 2026	10.15	10.15	10.15	10.15	+0.20%	5.00K
Jun 9, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 8, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 5, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 4, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 3, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 2, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 1, 2026	10.13	10.13	10.13	10.13	0.00%	0
May 29, 2026	10.13	10.13	10.13	10.13	-0.20%	200
May 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 27, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 26, 2026	10.10	10.15	10.10	10.15	+0.50%	9.50K
May 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 19, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 15, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 13, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 8, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 6, 2026	10.11	10.11	10.10	10.10	-0.20%	5.40K
May 5, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 4, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 30, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 29, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 28, 2026	10.12	10.12	10.12	10.12	+0.25%	43.40K
Apr 27, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 22, 2026	10.09	10.10	10.09	10.10	+0.05%	41.00K
Apr 21, 2026	10.09	10.09	10.09	10.09	0.00%	0
Apr 20, 2026	10.08	10.09	10.08	10.09	+0.10%	21.30K
Apr 17, 2026	10.08	10.08	10.08	10.08	0.00%	5.00K
Apr 16, 2026	10.08	10.08	10.08	10.08	+0.30%	28.70K
Apr 15, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 14, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 13, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 10, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 9, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 8, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 7, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 6, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 2, 2026	10.05	10.05	10.05	10.05	0.00%	400
Apr 1, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 31, 2026	10.05	10.05	10.05	10.05	+0.15%	4.50K
Mar 30, 2026	10.04	10.04	10.04	10.04	+0.05%	200
Mar 27, 2026	10.03	10.03	10.03	10.03	0.00%	5.60K
Mar 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 25, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 24, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 23, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 20, 2026	10.01	10.03	10.01	10.03	+0.10%	11.10K
Mar 19, 2026	10.02	10.02	10.02	10.02	0.00%	200
Mar 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Mar 17, 2026	10.04	10.04	10.01	10.02	-0.60%	35.20K
Mar 16, 2026	10.08	10.08	10.08	10.08	+0.30%	200
Mar 13, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 12, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 11, 2026	10.05	10.05	10.05	10.05	0.00%	9.80K
Mar 10, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 9, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 6, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 5, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 3, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 2, 2026	10.05	10.05	10.05	10.05	0.00%	0
Feb 27, 2026	10.05	10.05	10.05	10.05	0.00%	1.00K
Feb 26, 2026	10.05	10.05	10.05	10.05	0.00%	0
Feb 25, 2026	10.03	10.05	10.02	10.05	+0.30%	6.50K
Feb 24, 2026	10.02	10.02	10.02	10.02	0.00%	0
Feb 23, 2026	10.02	10.02	10.02	10.02	0.00%	0
Feb 20, 2026	10.02	10.02	10.02	10.02	0.00%	0
Feb 19, 2026	10.02	10.02	10.02	10.02	0.00%	51.10K
Feb 18, 2026	10.02	10.02	10.02	10.02	0.00%	18.00K
Feb 17, 2026	10.02	10.03	10.01	10.02	-0.10%	12.40K
Feb 13, 2026	10.03	10.03	10.03	10.03	-0.20%	6.10K
Feb 12, 2026	10.05	10.05	10.05	10.05	-0.10%	100
Feb 11, 2026	10.06	10.06	10.06	10.06	0.00%	1.60K
Feb 10, 2026	10.06	10.06	10.06	10.06	+0.17%	300
Feb 9, 2026	10.08	10.08	10.03	10.04	-0.17%	4.20K
Feb 6, 2026	10.06	10.06	10.06	10.06	0.00%	3.40K
Feb 5, 2026	10.09	10.09	10.05	10.06	0.00%	8.90K
Feb 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
Feb 3, 2026	10.06	10.06	10.06	10.06	0.00%	0
Feb 2, 2026	10.07	10.07	10.06	10.06	0.00%	49.70K
Jan 30, 2026	10.06	10.06	10.06	10.06	+0.10%	3.70K
Jan 29, 2026	10.06	10.06	10.05	10.05	-0.10%	16.70K
Jan 28, 2026	10.08	10.08	10.06	10.06	0.00%	11.10K
Jan 27, 2026	10.06	10.06	10.06	10.06	+0.60%	100
Jan 26, 2026	10.00	10.00	10.00	10.00	-0.60%	6.10K
Jan 23, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jan 22, 2026	10.08	10.08	9.99	10.06	-0.30%	21.40K
Jan 21, 2026	10.09	10.09	10.09	10.09	+0.40%	1.30K
Jan 20, 2026	10.09	10.09	10.04	10.05	+0.20%	18.60K
Jan 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jan 15, 2026	10.01	10.03	10.01	10.03	+0.70%	193.60K
Jan 14, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jan 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jan 12, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jan 9, 2026	9.96	9.96	9.95	9.96	-0.50%	5.00K
Jan 8, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jan 7, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jan 6, 2026	10.01	10.01	10.01	10.01	+0.60%	100
Jan 5, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jan 2, 2026	9.95	9.95	9.95	9.95	0.00%	0
Dec 31, 2025	9.95	9.95	9.95	9.95	0.00%	0
Dec 30, 2025	9.95	9.95	9.95	9.95	-0.50%	200
Dec 29, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 26, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 24, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 23, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 22, 2025	10.00	10.00	10.00	10.00	-0.10%	2.60K
Dec 19, 2025	10.01	10.01	10.01	10.01	0.00%	0
Dec 18, 2025	10.01	10.01	10.01	10.01	0.00%	18.00K
Dec 17, 2025	10.01	10.01	10.01	10.01	0.00%	500.00K
Dec 16, 2025	10.01	10.01	10.01	10.01	-0.03%	100
Dec 15, 2025	10.01	10.01	10.01	10.01	-0.02%	1.00K
Dec 12, 2025	10.02	10.02	10.02	10.02	-0.05%	3.20K
Dec 11, 2025	10.02	10.02	10.02	10.02	0.00%	100
Dec 10, 2025	10.02	10.02	10.02	10.02	0.00%	100
Dec 9, 2025	10.02	10.02	10.02	10.02	0.00%	200
Dec 8, 2025	10.02	10.02	10.02	10.02	0.00%	100
Dec 5, 2025	9.93	10.02	9.93	10.02	+0.54%	200
Dec 4, 2025	10.00	10.00	9.97	9.97	-0.24%	10.40K
Dec 3, 2025	9.96	9.99	9.94	9.99	+0.40%	35.90K
Dec 2, 2025	9.95	9.95	9.95	9.95	+0.10%	100
Dec 1, 2025	9.96	9.96	9.94	9.94	-0.20%	33.90K
Nov 28, 2025	9.96	9.96	9.96	9.96	0.00%	100
Nov 26, 2025	9.96	9.96	9.96	9.96	0.00%	0
Nov 25, 2025	9.92	9.96	9.92	9.96	+0.40%	800
Nov 24, 2025	9.92	9.92	9.92	9.92	0.00%	0
Nov 21, 2025	9.92	9.92	9.92	9.92	0.00%	0
Nov 20, 2025	9.93	9.94	9.92	9.92	-0.14%	100.10K
Nov 19, 2025	9.93	9.93	9.93	9.93	-0.16%	1.00K
Nov 18, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 17, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 14, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 13, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 12, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 11, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 10, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 7, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 6, 2025	9.94	9.96	9.94	9.95	+0.10%	10.10K
Nov 5, 2025	9.95	9.95	9.94	9.94	0.00%	252.20K
Nov 4, 2025	9.94	9.95	9.93	9.94	+0.10%	710.50K
Nov 3, 2025	9.93	9.94	9.93	9.93	-0.10%	4.00K
Oct 31, 2025	9.94	9.95	9.94	9.94	+0.05%	211.30K
Oct 30, 2025	9.93	9.95	9.92	9.94	-0.05%	141.90K
Oct 29, 2025	9.93	9.94	9.92	9.94	+0.15%	55.90K
Oct 28, 2025	9.92	9.93	9.92	9.93	+0.15%	177.50K
Oct 27, 2025	9.93	9.93	9.91	9.91	+0.10%	69.30K
Oct 24, 2025	9.94	9.94	9.90	9.90	-0.40%	7.30K
Oct 23, 2025	9.90	9.94	9.90	9.94	-0.10%	841.60K
Oct 22, 2025	9.91	9.95	9.90	9.95	—	83.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMIS chart for longer ranges.