OTC:EMMA | Historical Stock Price | Emmaus Life Sciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-22 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.03$10.80$3,639.12$1.23M$413.53M1996-08-222026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.23$1.2396,729
2020-12-30$1.15$1.15104,888
2020-12-29$1.11$1.1122,610
2020-12-28$1.07$1.0729,311
2020-12-24$1.05$1.051,132
2020-12-23$1.07$1.0753,383
2020-12-22$1.03$1.03111,704
2020-12-21$1.06$1.0630,812
2020-12-18$1.05$1.0558,689
2020-12-17$1.11$1.1129,474
2020-12-16$1.04$1.0418,758
2020-12-15$1.05$1.0511,057
2020-12-14$1.10$1.1021,075
2020-12-11$1.06$1.065,561
2020-12-10$1.04$1.04795
2020-12-09$1.01$1.0116,893
2020-12-08$1.08$1.0823,500
2020-12-07$1.10$1.1019,637
2020-12-04$1.07$1.073,451
2020-12-03$1.15$1.156,599
2020-12-02$1.15$1.156,040
2020-12-01$1.15$1.151,376
2020-11-30$1.15$1.1519,907
2020-11-27$1.20$1.202,935
2020-11-25$1.24$1.249,796
2020-11-24$1.30$1.3014,984
2020-11-23$1.36$1.3641,634
2020-11-20$1.15$1.1516,656
2020-11-19$1.09$1.0926,043
2020-11-18$1.10$1.1050,254
2020-11-17$0.90$0.907,011
2020-11-16$0.81$0.8114,220
2020-11-13$0.85$0.8516,729
2020-11-12$0.72$0.72428
2020-11-11$0.84$0.847,866
2020-11-10$0.75$0.7524,948
2020-11-09$0.75$0.7515,725
2020-11-06$0.75$0.7548,495
2020-11-05$0.85$0.8567,328
2020-11-04$0.75$0.750
2020-11-03$0.75$0.7521,083
2020-11-02$0.75$0.753,492
2020-10-30$0.80$0.8020,347
2020-10-29$0.82$0.827,820
2020-10-28$0.83$0.832,289
2020-10-27$0.87$0.874,442
2020-10-26$0.90$0.903,892
2020-10-23$0.90$0.90416
2020-10-22$0.90$0.9015,930
2020-10-21$0.88$0.888,033
2020-10-20$0.82$0.824,246
2020-10-19$0.88$0.880
2020-10-16$0.88$0.8870,677
2020-10-15$0.80$0.8080,163
2020-10-14$0.75$0.75139,686
2020-10-13$0.84$0.8440,193
2020-10-12$0.88$0.8837,875
2020-10-09$0.92$0.9230,325
2020-10-08$0.94$0.9485,464
2020-10-07$1.02$1.024,878
2020-10-06$0.95$0.9521,545
2020-10-05$0.96$0.965,449
2020-10-02$0.98$0.982,240
2020-10-01$0.99$0.9911,685
2020-09-30$0.97$0.97430
2020-09-29$0.92$0.925,075
2020-09-28$0.99$0.996,727
2020-09-25$1.02$1.0221,549
2020-09-24$1.07$1.0756,490
2020-09-23$1.01$1.0133,320
2020-09-22$1.16$1.161,550
2020-09-21$1.18$1.1818,428
2020-09-18$1.28$1.282,142
2020-09-17$1.30$1.3023,985
2020-09-16$1.17$1.179,283
2020-09-15$1.16$1.1610,313
2020-09-14$1.17$1.17101
2020-09-11$1.19$1.1938,702
2020-09-10$1.25$1.2514,306
2020-09-09$1.26$1.2612,590
2020-09-08$1.23$1.2323,676
2020-09-04$1.31$1.3129,871
2020-09-03$1.29$1.2913,600
2020-09-02$1.32$1.3212,898
2020-09-01$1.40$1.405,174
2020-08-31$1.50$1.5012,487
2020-08-28$1.52$1.528,034
2020-08-27$1.59$1.590
2020-08-26$1.59$1.596,587
2020-08-25$1.56$1.561,052
2020-08-24$1.58$1.5810,312
2020-08-21$1.52$1.5241,279
2020-08-20$1.55$1.5525,225
2020-08-19$1.53$1.532,350
2020-08-18$1.56$1.562,782
2020-08-17$1.59$1.5911,215
2020-08-14$1.64$1.6410,279
2020-08-13$1.47$1.474,617
2020-08-12$1.54$1.5419,338
2020-08-11$1.54$1.5418,708
2020-08-10$1.50$1.505,578
2020-08-07$1.68$1.682,654
2020-08-06$1.61$1.612,002
2020-08-05$1.64$1.642,177
2020-08-04$1.56$1.5616,390
2020-08-03$1.69$1.6954,828
2020-07-31$1.91$1.912,557
2020-07-30$1.99$1.9933,109
2020-07-29$2.02$2.0210,926
2020-07-28$1.92$1.9219,893
2020-07-27$2.01$2.019,800
2020-07-24$2.00$2.004,417
2020-07-23$1.94$1.946,349
2020-07-22$2.08$2.084,917
2020-07-21$2.06$2.0618,709
2020-07-20$2.14$2.14158,688
2020-07-17$1.95$1.9577,632
2020-07-16$1.95$1.9560,704
2020-07-15$1.88$1.8850,090
2020-07-14$1.87$1.8778,818
2020-07-13$1.50$1.507,603
2020-07-10$1.62$1.626,708
2020-07-09$1.66$1.6650,476
2020-07-08$1.77$1.772,290
2020-07-07$1.83$1.8350,991
2020-07-06$1.78$1.7826,456
2020-07-02$1.69$1.693,553
2020-07-01$1.69$1.692,159
2020-06-30$1.67$1.678,454
2020-06-29$1.71$1.7124,295
2020-06-26$1.73$1.7321,031
2020-06-25$1.78$1.7851,152
2020-06-24$1.70$1.7012,260
2020-06-23$1.70$1.7011,374
2020-06-22$1.73$1.7313,266
2020-06-19$1.75$1.7510,230
2020-06-18$1.73$1.7311,871
2020-06-17$1.72$1.7225,884
2020-06-16$1.67$1.6724,838
2020-06-15$1.68$1.685,931
2020-06-12$1.67$1.678,475
2020-06-11$1.74$1.7426,585
2020-06-10$1.78$1.7812,817
2020-06-09$1.80$1.8044,476
2020-06-08$1.74$1.7458,679
2020-06-05$1.60$1.6010,097
2020-06-04$1.60$1.6023,590
2020-06-03$1.53$1.5338,192
2020-06-02$1.65$1.654,995
2020-06-01$1.61$1.6113,427
2020-05-29$1.57$1.5760,344
2020-05-28$1.39$1.3916,723
2020-05-27$1.35$1.358,768
2020-05-26$1.37$1.374,800
2020-05-22$1.38$1.3813,467
2020-05-21$1.35$1.3512,498
2020-05-20$1.37$1.37116,578
2020-05-19$1.30$1.3029,975
2020-05-18$1.35$1.3527,134
2020-05-15$1.30$1.304,509
2020-05-14$1.29$1.296,786
2020-05-13$1.30$1.305,081
2020-05-12$1.35$1.3510,321
2020-05-11$1.24$1.249,417
2020-05-08$1.34$1.3416,422
2020-05-07$1.20$1.2010,941
2020-05-06$1.29$1.293,675
2020-05-05$1.33$1.3317,826
2020-05-04$1.35$1.3536,387
2020-05-01$1.29$1.2921,305
2020-04-30$1.25$1.2521,149
2020-04-29$1.33$1.3311,453
2020-04-28$1.34$1.3484,183
2020-04-27$1.54$1.5412,852
2020-04-24$1.64$1.6412,886
2020-04-23$1.68$1.689,583
2020-04-22$1.68$1.684,588
2020-04-21$1.73$1.7320,871
2020-04-20$1.80$1.8015,809
2020-04-17$1.89$1.8932,512
2020-04-16$1.79$1.7957,369
2020-04-15$1.65$1.6544,371
2020-04-14$1.86$1.8683,540
2020-04-13$1.40$1.4017,850
2020-04-09$1.39$1.3917,476
2020-04-08$1.38$1.3811,725
2020-04-07$1.25$1.257,083
2020-04-06$1.25$1.2511,882
2020-04-03$1.25$1.259,612
2020-04-02$1.22$1.2215,508
2020-04-01$1.29$1.2930,435
2020-03-31$1.20$1.2028,989
2020-03-30$1.34$1.3410,922
2020-03-27$1.31$1.3112,502
2020-03-26$1.16$1.16225,936
2020-03-25$1.35$1.357,300
2020-03-24$1.30$1.306,133
2020-03-23$1.35$1.359,682
2020-03-20$1.35$1.3514,720
2020-03-19$1.58$1.5816,387
2020-03-18$1.61$1.6124,630
2020-03-17$1.64$1.6412,097
2020-03-16$1.60$1.6013,267
2020-03-13$1.75$1.7518,186
2020-03-12$1.63$1.6311,563
2020-03-11$1.65$1.6512,467
2020-03-10$1.70$1.7010,663
2020-03-09$1.45$1.4558,018
2020-03-06$1.40$1.4070,609
2020-03-05$1.61$1.6014,497
2020-03-04$1.70$1.708,138
2020-03-03$1.75$1.7529,498
2020-03-02$1.50$1.502,278
2020-02-28$1.60$1.602,292
2020-02-27$1.50$1.5030,814
2020-02-26$1.51$1.5114,257
2020-02-25$1.65$1.6544,590
2020-02-24$1.75$1.7512,269
2020-02-21$1.89$1.8935,488
2020-02-20$1.91$1.9131,104
2020-02-19$1.72$1.7233,893
2020-02-18$1.72$1.7221,086
2020-02-14$1.86$1.8676,233
2020-02-13$1.85$1.8511,567
2020-02-12$1.75$1.7543,926
2020-02-11$1.88$1.8832,929
2020-02-10$1.73$1.7316,810
2020-02-07$1.64$1.6419,429
2020-02-06$1.27$1.2721,081
2020-02-05$1.13$1.1321,666
2020-02-04$1.10$1.1022,050
2020-02-03$1.13$1.13641
2020-01-31$1.22$1.2216,010
2020-01-30$1.25$1.257,077
2020-01-29$1.36$1.3634,101
2020-01-28$1.20$1.2035,150
2020-01-27$1.38$1.3841,900
2020-01-24$1.55$1.553,390
2020-01-23$1.68$1.6821,048
2020-01-22$1.63$1.6310,648
2020-01-21$1.70$1.7040,081
2020-01-17$1.86$1.8610,258
2020-01-16$1.94$1.9411,203
2020-01-15$1.88$1.885,873
2020-01-14$1.87$1.8717,006
2020-01-13$1.90$1.9036,768
2020-01-10$1.78$1.787,821
2020-01-09$1.80$1.8013,512
2020-01-08$1.75$1.7526,859
2020-01-07$1.86$1.863,452
2020-01-06$1.85$1.859,577
2020-01-03$1.85$1.859,106
2020-01-02$1.90$1.9015,708