Emcore Corporation (EMKR)
Feb 28, 2025 - EMKR was delisted (reason: acquired by Velocity One)
3.095
+0.025 (0.81%)
Inactive · Last trade price
on Feb 28, 2025
Emcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.81% | 120,529 |
| Feb 27, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.32% | 164,287 |
| Feb 26, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | 0.33% | 70,303 |
| Feb 25, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.16% | 137,691 |
| Feb 24, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.16% | 107,026 |
| Feb 21, 2025 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -0.81% | 139,227 |
| Feb 20, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.16% | 118,563 |
| Feb 19, 2025 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 199,492 |
| Feb 18, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | - | 118,960 |
| Feb 14, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 355,470 |
| Feb 13, 2025 | 3.10 | 3.17 | 3.07 | 3.09 | 3.09 | 0.65% | 386,702 |
| Feb 12, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | - | 227,755 |
| Feb 11, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | - | 179,870 |
| Feb 10, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 133,230 |
| Feb 7, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 76,193 |
| Feb 6, 2025 | 3.04 | 3.08 | 3.01 | 3.02 | 3.02 | -0.82% | 88,505 |
| Feb 5, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.50% | 155,701 |
| Feb 4, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 176,567 |
| Feb 3, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 106,081 |
| Jan 31, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | - | 78,684 |
| Jan 30, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 60,225 |
| Jan 29, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 30,206 |
| Jan 28, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 53,507 |
| Jan 27, 2025 | 3.06 | 3.09 | 3.04 | 3.07 | 3.07 | 0.33% | 161,517 |
| Jan 24, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | - | 117,070 |
| Jan 23, 2025 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | - | 111,938 |
| Jan 22, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 1.66% | 260,998 |
| Jan 21, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 247,148 |
| Jan 17, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 60,118 |
| Jan 16, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.33% | 108,571 |
| Jan 15, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.33% | 141,780 |
| Jan 14, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 63,549 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.66% | 144,728 |
| Jan 10, 2025 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | - | 87,041 |
| Jan 8, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | - | 107,256 |
| Jan 7, 2025 | 2.98 | 3.04 | 2.97 | 3.01 | 3.01 | 1.01% | 220,623 |
| Jan 6, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 86,938 |
| Jan 3, 2025 | 2.99 | 3.03 | 2.97 | 2.98 | 2.98 | -0.67% | 103,837 |
| Jan 2, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | - | 163,797 |
| Dec 31, 2024 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | - | 136,908 |
| Dec 30, 2024 | 3.03 | 3.05 | 2.99 | 3.00 | 3.00 | -0.99% | 199,775 |
| Dec 27, 2024 | 3.02 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 103,678 |
| Dec 26, 2024 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 96,991 |
| Dec 24, 2024 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 0.33% | 43,231 |
| Dec 23, 2024 | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | 1.33% | 258,858 |
| Dec 20, 2024 | 2.96 | 3.01 | 2.95 | 3.00 | 3.00 | 1.35% | 108,693 |
| Dec 19, 2024 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -0.67% | 92,363 |
| Dec 18, 2024 | 2.99 | 3.05 | 2.95 | 2.98 | 2.98 | -0.33% | 440,693 |
| Dec 17, 2024 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | - | 287,534 |
| Dec 16, 2024 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 126,804 |