Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.12%	13,161
Apr 27, 2026	0.44	0.45	0.42	0.44	0.44	-0.91%	29,924
Apr 24, 2026	0.44	0.44	0.42	0.44	0.44	3.14%	21,681
Apr 23, 2026	0.44	0.45	0.40	0.43	0.43	-0.79%	86,381
Apr 22, 2026	0.45	0.45	0.42	0.43	0.43	-3.93%	22,602
Apr 21, 2026	0.45	0.45	0.43	0.45	0.45	-0.09%	15,828
Apr 20, 2026	0.44	0.45	0.43	0.45	0.45	3.70%	33,827
Apr 17, 2026	0.45	0.45	0.43	0.43	0.43	-3.79%	30,322
Apr 16, 2026	0.42	0.45	0.42	0.45	0.45	3.46%	62,914
Apr 15, 2026	0.44	0.46	0.43	0.43	0.43	-0.98%	57,078
Apr 14, 2026	0.40	0.45	0.39	0.44	0.44	5.87%	135,686
Apr 13, 2026	0.43	0.44	0.40	0.41	0.41	-5.91%	24,326
Apr 10, 2026	0.41	0.44	0.40	0.44	0.44	-1.76%	45,406
Apr 9, 2026	0.41	0.45	0.41	0.45	0.45	-0.47%	36,202
Apr 8, 2026	0.43	0.47	0.42	0.45	0.45	7.14%	82,987
Apr 7, 2026	0.40	0.42	0.39	0.42	0.42	-	18,441
Apr 6, 2026	0.38	0.42	0.38	0.42	0.42	3.96%	208,012
Apr 2, 2026	0.40	0.43	0.38	0.40	0.40	5.48%	96,373
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	1.59%	12,559
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	8,356
Mar 30, 2026	0.37	0.38	0.36	0.38	0.38	-1.25%	14,786
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	0.76%	15,754
Mar 26, 2026	0.38	0.38	0.36	0.38	0.38	0.50%	9,386
Mar 25, 2026	0.38	0.38	0.36	0.38	0.38	1.60%	6,786
Mar 24, 2026	0.39	0.39	0.36	0.37	0.37	-2.09%	21,542
Mar 23, 2026	0.37	0.38	0.36	0.38	0.38	-3.92%	12,249
Mar 20, 2026	0.35	0.40	0.35	0.40	0.40	12.32%	40,247
Mar 19, 2026	0.38	0.38	0.35	0.35	0.35	-4.35%	35,953
Mar 18, 2026	0.36	0.38	0.36	0.37	0.37	0.84%	8,113
Mar 17, 2026	0.37	0.38	0.34	0.37	0.37	-4.68%	14,970
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	1.48%	5,794
Mar 13, 2026	0.36	0.38	0.35	0.38	0.38	2.29%	6,727
Mar 12, 2026	0.36	0.37	0.36	0.37	0.37	2.18%	6,551
Mar 11, 2026	0.35	0.38	0.35	0.36	0.36	4.61%	34,895
Mar 10, 2026	0.36	0.36	0.35	0.35	0.35	-4.04%	3,592
Mar 9, 2026	0.36	0.37	0.35	0.36	0.36	3.02%	33,365
Mar 6, 2026	0.35	0.37	0.34	0.35	0.35	1.89%	19,254
Mar 5, 2026	0.37	0.38	0.34	0.34	0.34	-6.23%	147,574
Mar 4, 2026	0.38	0.39	0.36	0.37	0.37	0.66%	13,218
Mar 3, 2026	0.39	0.39	0.37	0.37	0.37	-6.43%	62,325
Mar 2, 2026	0.42	0.42	0.39	0.39	0.39	-7.10%	19,757
Feb 27, 2026	0.39	0.42	0.39	0.42	0.42	2.99%	35,238
Feb 26, 2026	0.40	0.41	0.40	0.41	0.41	2.33%	20,690
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	3.32%	20,547
Feb 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.03%	6,808
Feb 23, 2026	0.39	0.41	0.39	0.39	0.39	1.63%	20,830
Feb 20, 2026	0.42	0.42	0.39	0.39	0.39	-6.90%	17,099
Feb 19, 2026	0.39	0.42	0.37	0.42	0.42	4.00%	105,954
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	0.43%	1,189
Feb 17, 2026	0.38	0.42	0.37	0.40	0.40	6.70%	97,504
Feb 13, 2026	0.38	0.38	0.37	0.37	0.37	1.58%	90,672
Feb 12, 2026	0.36	0.37	0.35	0.37	0.37	0.71%	16,602
Feb 11, 2026	0.36	0.38	0.36	0.36	0.36	-0.35%	70,273
Feb 10, 2026	0.36	0.38	0.36	0.37	0.37	-2.01%	22,114
Feb 9, 2026	0.38	0.38	0.36	0.37	0.37	0.70%	161,106
Feb 6, 2026	0.39	0.39	0.36	0.37	0.37	2.49%	32,927
Feb 5, 2026	0.38	0.39	0.36	0.36	0.36	0.50%	62,622
Feb 4, 2026	0.39	0.39	0.36	0.36	0.36	-3.92%	32,488
Feb 3, 2026	0.39	0.39	0.37	0.38	0.38	0.40%	14,202
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	3.58%	15,744
Jan 30, 2026	0.39	0.39	0.36	0.36	0.36	-4.85%	27,065
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	-4.53%	8,100
Jan 28, 2026	0.38	0.40	0.38	0.40	0.40	1.98%	15,651
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	1.46%	12,026
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.04%	49,362
Jan 23, 2026	0.39	0.39	0.36	0.39	0.39	-10.77%	201,191
Jan 22, 2026	0.39	0.44	0.39	0.44	0.44	13.38%	1,266,136
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-2.10%	11,790
Jan 20, 2026	0.39	0.40	0.39	0.40	0.40	-	14,404
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	1.36%	17,741
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	-0.08%	16,419
Jan 14, 2026	0.42	0.43	0.39	0.39	0.39	-8.33%	58,010
Jan 13, 2026	0.42	0.43	0.39	0.43	0.43	1.65%	68,429
Jan 12, 2026	0.42	0.43	0.41	0.42	0.42	1.67%	6,215
Jan 9, 2026	0.41	0.43	0.40	0.41	0.41	-0.07%	33,540
Jan 8, 2026	0.39	0.43	0.38	0.41	0.41	6.04%	142,959
Jan 7, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	46,316
Jan 6, 2026	0.39	0.39	0.36	0.38	0.38	-0.26%	114,486
Jan 5, 2026	0.38	0.41	0.38	0.39	0.39	2.07%	86,857
Jan 2, 2026	0.39	0.39	0.37	0.38	0.38	-0.71%	35,320
Dec 31, 2025	0.38	0.39	0.37	0.38	0.38	-0.81%	73,192
Dec 30, 2025	0.39	0.39	0.38	0.38	0.38	-0.55%	45,907
Dec 29, 2025	0.39	0.40	0.39	0.39	0.39	-4.91%	21,865
Dec 26, 2025	0.40	0.41	0.39	0.41	0.41	1.86%	27,446
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	3.25%	30,887
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-1.31%	29,809
Dec 22, 2025	0.40	0.42	0.39	0.39	0.39	-7.03%	84,816
Dec 19, 2025	0.41	0.42	0.39	0.42	0.42	4.95%	8,350
Dec 18, 2025	0.39	0.40	0.39	0.40	0.40	1.01%	1,896
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	0.15%	12,343
Dec 16, 2025	0.38	0.40	0.38	0.40	0.40	0.94%	30,358
Dec 15, 2025	0.38	0.40	0.38	0.39	0.39	2.76%	29,347
Dec 12, 2025	0.42	0.42	0.38	0.38	0.38	-8.10%	105,115
Dec 11, 2025	0.40	0.44	0.40	0.41	0.41	0.63%	70,182
Dec 10, 2025	0.40	0.44	0.40	0.41	0.41	-0.22%	128,384
Dec 9, 2025	0.44	0.44	0.41	0.41	0.41	-4.53%	60,445
Dec 8, 2025	0.42	0.44	0.42	0.43	0.43	-0.21%	8,687
Dec 5, 2025	0.44	0.44	0.41	0.43	0.43	1.03%	21,669
Dec 4, 2025	0.42	0.44	0.42	0.43	0.43	-1.92%	12,530
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	4.04%	74,635