MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMIS — Emmis Acquisition Corp. Class A Ordinary Shares
NasdaqEmmis Acquisition Corp. Class A Ordinary Shares
$10.27
+0.01(+0.10%)
- O
- 10.27
- H
- 10.27
- L
- 10.27
- V
- 34.2K
⏱️ End-of-day dataAs of Sep 25, 2026
Latest Close$10.27
Period Return+78.92%
Period High$10.27
Period Low$5.00
Avg Daily Volume48.3K
Total Trading Days365
EMIS — Historical OHLCV Price & Volume Table
Apr 22, 2020 — Sep 25, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.01 | +0.10% | 34,195 | $10.27 | $10.27 $10.27 |
| Sep 24, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | +$0.01 | +0.10% | 385,306 | $10.26 | $10.25 $10.26 |
| Sep 23, 2026 | $10.25 | $10.25 | $10.23 | $10.25 | +$0.01 | +0.10% | 1,870 | $10.24 | $10.23 $10.25 |
| Sep 22, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $-0.02 | -0.19% | 243,712 | $10.24 | $10.24 $10.24 |
| Sep 21, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.00 | +0.00% | 117 | $10.26 | $10.26 $10.26 |
| Sep 18, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.01 | +0.10% | 398 | $10.26 | $10.26 $10.26 |
| Sep 15, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 2,504 | $10.25 | $10.25 $10.25 |
| Sep 3, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $-0.01 | -0.10% | 83,026 | $10.25 | $10.25 $10.25 |
| Sep 2, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.04 | +0.39% | 34,817 | $10.25 | $10.25 $10.26 |
| Aug 31, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $-0.02 | -0.20% | 115 | $10.22 | $10.22 $10.22 |
| Aug 28, 2026 | $10.24 | $10.25 | $10.24 | $10.24 | +$0.00 | +0.00% | 50,708 | $10.24 | $10.24 $10.25 |
| Aug 26, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.02 | +0.20% | 309 | $10.36 | $10.24 $10.24 |
| Aug 21, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $-0.02 | -0.20% | 109 | $10.22 | $10.22 $10.22 |
| Aug 20, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.03 | +0.29% | 107 | $10.24 | $10.24 $10.24 |
| Aug 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $-0.01 | -0.10% | 106 | $10.21 | $10.21 $10.21 |
| Aug 10, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 5,006 | $10.22 | $10.22 $10.22 |
| Aug 4, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.01 | +0.10% | 106 | $10.22 | $10.22 $10.22 |
| Jul 30, 2026 | $10.20 | $10.21 | $10.20 | $10.21 | +$0.01 | +0.10% | 20,574 | $10.21 | $10.20 $10.21 |
| Jul 29, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.01 | +0.10% | 1,206 | $10.20 | $10.20 $10.20 |
| Jul 28, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.01 | +0.10% | 10,706 | $10.19 | $10.19 $10.19 |
| Jul 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 16, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 15, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 14, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 13, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 10, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 9, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 8, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 0 | $10.18 | $10.18 $10.18 |
| Jul 7, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | +$0.00 | +0.00% | 15,600 | $10.18 | $10.18 $10.19 |
| Jul 6, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.00 | +0.00% | 12,000 | $10.18 | $10.18 $10.18 |