Free Trial

Emerald Bioscience (EMBI) Stock Chart & Stock Price History

Emerald Bioscience logo
$0.83 +0.01 (+0.78%)
As of 05/27/2026

Emerald Bioscience Stock Price Performance

The Emerald Bioscience (EMBI) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 21.84%, reflecting recent market activity.

As of the latest close, Emerald Bioscience traded at $0.83 with a market cap of $222.10 million and volume of 98,273 shares. Five years ago, the stock traded at $0.14, representing a 500.36% increase over that period. At the time, it had a market cap of $36.99 million and a volume of 4.20 million shares.

Receive EMBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emerald Bioscience and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+14.24%
1 Month
Performance
-21.84%
5 Year
Performance
+500.36%

EMBI Stock Chart for Friday, May, 29, 2026

Emerald Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026$0.83$0.83
-0.10%
$0.86$0.8198,273 shs$222.10 million
05/27/2026$0.83$0.83$0.84$0.71233,502 shs$222.31 million
05/26/2026$0.83$0.83$0.84$0.71233,502 shs$222.31 million
05/25/2026$0.83$0.83$0.84$0.71233,502 shs$222.31 million
05/22/2026$0.73$0.73$0.78$0.72134,203 shs$194.41 million
05/21/2026$0.73$0.73$0.78$0.72134,203 shs$194.41 million
05/20/2026$0.81$0.73
-10.87%
$0.78$0.72134,203 shs$194.41 million
05/19/2026$0.81$0.81$0.87$0.80197,253 shs$218.11 million
05/18/2026$0.81$0.81$0.87$0.80197,253 shs$218.11 million
05/15/2026$0.86$0.86$0.90$0.84106,532 shs$231.27 million
05/14/2026$0.86$0.86$0.90$0.84106,532 shs$231.27 million
05/13/2026$0.86$0.86$0.90$0.84106,532 shs$231.27 million
05/12/2026$0.86$0.86$0.90$0.84106,532 shs$231.27 million
05/11/2026$0.86$0.86$0.90$0.84106,532 shs$231.27 million
05/08/2026$0.82$0.86
+4.76%
$0.90$0.84106,532 shs$24.13 million
05/07/2026$0.82$0.82$0.88$0.75318,675 shs$220.76 million
05/06/2026$0.82$0.82$0.88$0.75318,675 shs$220.76 million
05/05/2026N/A$0.82$0.88$0.75318,675 shs$220.76 million
04/30/2026$1.06$1.06$1.12$0.92645,724 shs$284.16 million
04/29/2026$1.06$1.06$1.12$0.92645,724 shs$284.16 million
04/28/2026$0.97$1.06
+9.28%
$1.12$0.92645,724 shs$284.16 million

This page (OTCMKTS:EMBI) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners