Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.44	0.44	0.44	0.44	0.44	-0.02%	3,589
Jul 30, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	3,724
Jul 29, 2025	0.44	0.44	0.44	0.44	0.44	-	3,954
Jul 28, 2025	0.44	0.44	0.44	0.44	0.44	2.18%	9,207
Jul 25, 2025	0.37	0.43	0.37	0.43	0.43	-	13,846
Jul 24, 2025	0.46	0.47	0.43	0.43	0.43	-4.29%	11,842
Jul 23, 2025	0.44	0.45	0.41	0.45	0.45	3.88%	8,825
Jul 22, 2025	0.41	0.45	0.41	0.43	0.43	3.07%	59,181
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	3.09%	57,429
Jul 18, 2025	0.41	0.42	0.38	0.41	0.41	4.92%	8,936
Jul 17, 2025	0.41	0.41	0.37	0.39	0.39	3.85%	21,563
Jul 16, 2025	0.40	0.40	0.37	0.37	0.37	0.54%	5,947
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-	6,306
Jul 14, 2025	0.41	0.42	0.37	0.37	0.37	-4.98%	10,781
Jul 11, 2025	0.41	0.41	0.37	0.39	0.39	9.19%	16,326
Jul 10, 2025	0.41	0.41	0.36	0.36	0.36	-3.54%	32,019
Jul 9, 2025	0.38	0.42	0.37	0.37	0.37	-3.20%	11,535