Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	0.45	0.45	0.42	0.42	0.42	-2.30%	8,562
Apr 1, 2025	0.45	0.45	0.42	0.43	0.43	-3.58%	20,719
Mar 31, 2025	0.45	0.46	0.44	0.45	0.45	-1.76%	5,292
Mar 28, 2025	0.46	0.47	0.46	0.46	0.46	-5.21%	2,863
Mar 27, 2025	0.44	0.48	0.44	0.48	0.48	9.09%	9,999
Mar 26, 2025	0.44	0.45	0.44	0.44	0.44	-1.37%	10,445
Mar 25, 2025	0.49	0.49	0.44	0.45	0.45	-0.89%	2,378
Mar 24, 2025	0.48	0.48	0.45	0.45	0.45	-9.98%	4,997
Mar 21, 2025	0.45	0.50	0.44	0.50	0.50	12.08%	21,494
Mar 20, 2025	0.44	0.46	0.44	0.45	0.45	1.36%	7,254
Mar 19, 2025	0.44	0.48	0.44	0.44	0.44	0.02%	30,986
Mar 18, 2025	0.44	0.45	0.42	0.44	0.44	-0.02%	23,401
Mar 17, 2025	0.46	0.46	0.44	0.44	0.44	-	37,747
Mar 14, 2025	0.44	0.45	0.44	0.44	0.44	-	9,106
Mar 13, 2025	0.44	0.45	0.44	0.44	0.44	-	666
Mar 12, 2025	0.44	0.45	0.44	0.44	0.44	-0.05%	3,184
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	0.07%	1,655
Mar 10, 2025	0.42	0.45	0.42	0.44	0.44	0.18%	1,964
Mar 7, 2025	0.44	0.45	0.44	0.44	0.44	0.02%	14,753
Mar 6, 2025	0.44	0.46	0.42	0.44	0.44	-0.43%	31,953
Mar 5, 2025	0.44	0.48	0.44	0.44	0.44	0.18%	37,870
Mar 4, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	10,646
Mar 3, 2025	0.53	0.53	0.44	0.44	0.44	-4.35%	49,718
Feb 28, 2025	0.46	0.49	0.46	0.46	0.46	-1.05%	22,311
Feb 27, 2025	0.46	0.49	0.46	0.47	0.47	1.09%	11,989
Feb 26, 2025	0.46	0.47	0.45	0.46	0.46	-	11,872
Feb 25, 2025	0.50	0.50	0.46	0.46	0.46	-6.08%	7,969
Feb 24, 2025	0.50	0.50	0.46	0.49	0.49	3.99%	4,782
Feb 21, 2025	0.48	0.48	0.47	0.47	0.47	-1.85%	3,724
Feb 20, 2025	0.47	0.50	0.47	0.48	0.48	-0.08%	24,046
Feb 19, 2025	0.48	0.50	0.47	0.48	0.48	2.83%	31,497
Feb 18, 2025	0.51	0.51	0.47	0.47	0.47	-6.54%	17,939
Feb 14, 2025	0.50	0.50	0.46	0.50	0.50	5.02%	20,255
Feb 13, 2025	0.48	0.48	0.45	0.48	0.48	0.08%	6,401
Feb 12, 2025	0.49	0.50	0.48	0.48	0.48	-3.00%	17,517
Feb 11, 2025	0.51	0.51	0.49	0.49	0.49	-1.96%	17,636
Feb 10, 2025	0.50	0.50	0.48	0.50	0.50	7.30%	14,882
Feb 7, 2025	0.46	0.48	0.46	0.47	0.47	1.04%	4,672
Feb 6, 2025	0.46	0.48	0.46	0.46	0.46	0.13%	2,146
Feb 5, 2025	0.46	0.49	0.46	0.46	0.46	-6.04%	25,234
Feb 4, 2025	0.50	0.50	0.46	0.49	0.49	2.51%	11,465
Feb 3, 2025	0.45	0.49	0.45	0.48	0.48	-2.21%	20,096
Jan 31, 2025	0.49	0.53	0.49	0.49	0.49	-7.74%	6,509
Jan 30, 2025	0.52	0.53	0.49	0.53	0.53	7.72%	9,495
Jan 29, 2025	0.49	0.52	0.49	0.49	0.49	-5.38%	5,760
Jan 28, 2025	0.52	0.53	0.49	0.52	0.52	6.56%	9,510
Jan 27, 2025	0.50	0.50	0.49	0.49	0.49	-2.59%	12,733
Jan 24, 2025	0.51	0.52	0.50	0.50	0.50	-3.65%	23,249
Jan 23, 2025	0.53	0.53	0.49	0.52	0.52	1.96%	24,291
Jan 22, 2025	0.54	0.54	0.50	0.51	0.51	-3.32%	6,786