Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.61	0.62	0.50	0.50	-	-20.47%	555,630
Oct 9, 2025	0.77	0.78	0.48	0.63	0.63	-14.94%	2,210,827
Oct 8, 2025	0.69	0.85	0.64	0.75	0.75	34.48%	9,037,999
Oct 7, 2025	0.46	0.59	0.44	0.55	0.55	22.74%	4,958,145
Oct 6, 2025	0.45	0.49	0.45	0.45	0.45	4.14%	86,577
Oct 3, 2025	0.44	0.44	0.41	0.43	0.43	-0.37%	24,854
Oct 2, 2025	0.42	0.44	0.42	0.44	0.44	1.64%	73,318
Oct 1, 2025	0.45	0.45	0.42	0.43	0.43	-1.63%	33,305
Sep 30, 2025	0.42	0.44	0.42	0.44	0.44	2.69%	87,578
Sep 29, 2025	0.46	0.46	0.42	0.42	0.42	-3.70%	44,522
Sep 26, 2025	0.44	0.45	0.40	0.44	0.44	-1.21%	138,940
Sep 25, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	49,962
Sep 24, 2025	0.47	0.47	0.45	0.45	0.45	-8.08%	74,264
Sep 23, 2025	0.46	0.49	0.45	0.49	0.49	3.11%	76,692
Sep 22, 2025	0.49	0.50	0.46	0.48	0.48	1.54%	225,866
Sep 19, 2025	0.45	0.50	0.45	0.47	0.47	2.07%	127,206
Sep 18, 2025	0.45	0.48	0.45	0.46	0.46	1.24%	195,508
Sep 17, 2025	0.49	0.52	0.44	0.45	0.45	-9.33%	498,787
Sep 16, 2025	0.47	0.55	0.45	0.50	0.50	3.80%	1,980,235
Sep 15, 2025	0.43	0.81	0.43	0.48	0.48	13.89%	40,646,863
Sep 12, 2025	0.43	0.43	0.40	0.42	0.42	-1.74%	20,943
Sep 11, 2025	0.44	0.44	0.43	0.43	0.43	-2.05%	20,219
Sep 10, 2025	0.43	0.44	0.43	0.44	0.44	2.05%	8,564
Sep 9, 2025	0.43	0.43	0.43	0.43	0.43	0.66%	12,059
Sep 8, 2025	0.41	0.43	0.41	0.43	0.43	3.49%	23,641
Sep 5, 2025	0.43	0.43	0.41	0.41	0.41	-2.26%	38,642
Sep 4, 2025	0.42	0.43	0.42	0.42	0.42	1.70%	3,857
Sep 3, 2025	0.42	0.43	0.40	0.42	0.42	1.29%	19,794
Sep 2, 2025	0.39	0.42	0.38	0.41	0.41	2.55%	67,106
Aug 29, 2025	0.42	0.42	0.39	0.40	0.40	-3.10%	27,682
Aug 28, 2025	0.41	0.44	0.41	0.41	0.41	0.36%	48,816
Aug 27, 2025	0.41	0.43	0.41	0.41	0.41	-1.70%	38,679
Aug 26, 2025	0.41	0.42	0.40	0.42	0.42	-0.19%	33,735
Aug 25, 2025	0.40	0.42	0.38	0.42	0.42	0.14%	56,713
Aug 22, 2025	0.38	0.44	0.38	0.42	0.42	-5.32%	331,425
Aug 21, 2025	0.40	0.51	0.38	0.44	0.44	33.97%	4,900,537
Aug 20, 2025	0.40	0.45	0.32	0.33	0.33	-28.65%	340,218
Aug 19, 2025	0.44	0.46	0.44	0.46	0.46	0.78%	19,731
Aug 18, 2025	0.46	0.47	0.44	0.46	0.46	-2.86%	31,824
Aug 15, 2025	0.40	0.49	0.40	0.47	0.47	-5.52%	864,407
Aug 14, 2025	0.44	0.55	0.44	0.50	0.50	11.74%	130,433
Aug 13, 2025	0.44	0.46	0.44	0.45	0.45	1.30%	4,771
Aug 12, 2025	0.45	0.45	0.44	0.44	0.44	-0.59%	2,052
Aug 11, 2025	0.44	0.44	0.44	0.44	0.44	1.02%	3,281
Aug 8, 2025	0.44	0.44	0.44	0.44	0.44	-0.05%	3,190
Aug 7, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	4,495
Aug 6, 2025	0.44	0.44	0.44	0.44	0.44	2.54%	13,431
Aug 5, 2025	0.43	0.44	0.43	0.43	0.43	-	9,409
Aug 4, 2025	0.44	0.44	0.43	0.43	0.43	3.92%	2,723
Aug 1, 2025	0.44	0.44	0.41	0.41	0.41	-6.16%	5,291