Other US listings · EMMA · stock
Emmaus Life Sciences, Inc. (EMMA) stock price history
Every Other US listings trading session of Emmaus Life Sciences, Inc. from Aug 22, 1996 to Jul 17, 2026: 7,522 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMMA adjusted close, 1996 to 2026
- $427,502,752
- All time high, 1996
- $0.0172
- 52 week high, $0.0080 low
- 7,522
- Daily sessions since 1996
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
EMMA key facts
- Emmaus Life Sciences, Inc. (EMMA) closed at $0.0114 on Jul 17, 2026 on Other US listings.
- EMMA's all time high close is $427,502,752, set on Aug 26, 1996; its all time low close is $0.0001 on Aug 14, 2024.
- EMMA's 52 week range is $0.0080 to $0.0172.
- EMMA returned -16.8% over the year to Jul 17, 2026 and -99.2% over five years.
- Over ten years EMMA returned -100%, -52.9% a year compounded.
- EMMA's deepest drawdown was -100.0% from Aug 27, 1996 to Aug 14, 2024.
- DataCedar holds 7,522 daily sessions of EMMA history from Aug 22, 1996, adjusted for splits and dividends, served by the API under a key.
EMMA price chart, 1996 to 2026
EMMA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | +12.9% |
| 6 months | -18.6% |
| Year to date | -12.3% |
| 1 year | -16.8% |
| 3 years | -95.3% |
| 5 years | -99.2% |
| 10 years | -99.9% |
| Since Aug 22, 1996 | -100.0% |
| Compound annual growth, 29.9 years | -55.6% |
EMMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $427,502,752 on Aug 26, 1996
- All time low close
- $0.0001 on Aug 14, 2024
- 52 week high
- $0.0172 on Oct 8, 2025
- 52 week low
- $0.0080 on Oct 20, 2025
- Deepest drawdown
- -100.0% from Aug 27, 1996 to Aug 14, 2024, not yet recovered
- Best single session
- +1,480% on Feb 20, 2009
- Worst single session
- -98.5% on Jul 29, 2024
- Volatility, 1 year annualised
- 127.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2007, +7,173%
- Worst calendar year
- 2006, -98%
EMMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 22, 1996; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0130 | $0.0155 | $0.0080 | $0.0114 | -12.3% | 5.3M | 135 |
| 2025 | $0.0085 | $0.0470 | $0.0080 | $0.0130 | +52.9% | 9M | 250 |
| 2024 | $0.1001 | $0.1321 | $0.0001 | $0.0085 | -91.5% | 6.4M | 252 |
| 2023 | $0.2777 | $0.5900 | $0.0506 | $0.1001 | -61.6% | 5.8M | 250 |
| 2022 | $1.42 | $1.70 | $0.0706 | $0.2603 | -84.4% | 5.5M | 251 |
| 2021 | $1.19 | $4.00 | $1.08 | $1.67 | +35.8% | 3.6M | 252 |
| 2020 | $1.97 | $2.16 | $0.7001 | $1.23 | -37.6% | 5.9M | 253 |
| 2019 | $4.74 | $12.91 | $1.33 | $1.97 | -55.1% | 12.7M | 252 |
| 2018 | $20.82 | $24.48 | $3.72 | $4.39 | -78.5% | 10M | 251 |
| 2017 | $55.50 | $56.70 | $16.80 | $20.40 | -62.4% | 750K | 251 |
| 2016 | $36.00 | $60.00 | $16.80 | $54.30 | +50.8% | 15.8K | 252 |
| 2015 | $269.40 | $269.40 | $21.48 | $36.00 | -86.6% | 2.3K | 252 |
| 2014 | $432.00 | $1,080 | $144.00 | $269.40 | -37.6% | 1.9K | 252 |
| 2013 | $582.00 | $3,000 | $360.00 | $432.00 | -25.8% | 602 | 252 |
| 2012 | $3,600 | $9,600 | $480.00 | $582.00 | -83.8% | 85 | 250 |
| 2011 | $6,840 | $18,000 | $1,800 | $3,600 | -75.0% | 200 | 252 |
| 2010 | $21,600 | $43,200 | $1,800 | $14,400 | -33.3% | 0 | 252 |
| 2009 | $32,400 | $43,200 | $1,800 | $21,600 | -33.3% | 0 | 252 |
| 2008 | $28,800 | $108,001 | $3,600 | $32,400 | +12.5% | 4 | 253 |
| 2007 | $396.00 | $90,001 | $360.00 | $28,800 | +7,173% | 25 | 251 |
| 2006 | $18,000 | $18,000 | $360.00 | $396.00 | -97.8% | 4 | 251 |
| 2005 | $7,200 | $27,000 | $1,080 | $18,000 | +150.0% | 0 | 252 |
| 2004 | $10,800 | $27,000 | $4,320 | $7,200 | -33.3% | 0 | 252 |
| 2003 | $18,000 | $144,001 | $5,400 | $10,800 | +100.0% | 0 | 252 |
| 2002 | $36,000 | $90,001 | $1,800 | $5,400 | -85.0% | 0 | 252 |
| 2001 | $36,000 | $342,002 | $5,400 | $36,000 | 0.0% | 0 | 248 |
| 2000 | $540,003 | $1,080,007 | $18,000 | $36,000 | -84.0% | 0 | 252 |
| 1999 | $720,005 | $4,725,030 | $225,001 | $225,001 | -68.8% | 3 | 252 |
| 1998 | $2,250,015 | $29,250,188 | $630,004 | $720,005 | -68.0% | 0 | 252 |
| 1997 | $67,500,432 | $67,500,432 | $1,800,012 | $2,250,015 | -96.7% | 0 | 253 |
| 1996 | $393,842,528 | $450,002,880 | $67,500,432 | $67,500,432 | n/a | 0 | 91 |
EMMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0114 | +11.4% |
| June 2026 | $0.0102 | +2.3% |
| May 2026 | $0.0100 | +9.9% |
| April 2026 | $0.0091 | -39.3% |
| March 2026 | $0.0150 | +7.1% |
| February 2026 | $0.0140 | +0.7% |
| January 2026 | $0.0139 | +6.9% |
| December 2025 | $0.0130 | +30.0% |
| November 2025 | $0.0100 | +7.5% |
| October 2025 | $0.0093 | -15.5% |
| September 2025 | $0.0110 | +0.9% |
| August 2025 | $0.0109 | -24.3% |
About the EMMA data
Daily bars. 7,522 sessions from Aug 22, 1996 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EMMA share price history
