Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.39	0.39	0.39	0.41	-	3.39%	1,789
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
Dec 2, 2025	0.43	0.43	0.41	0.42	0.42	-1.64%	21,385
Dec 1, 2025	0.45	0.45	0.42	0.43	0.43	-1.95%	39,926
Nov 28, 2025	0.44	0.44	0.41	0.44	0.44	2.83%	8,730
Nov 26, 2025	0.42	0.45	0.41	0.42	0.42	1.92%	123,192
Nov 25, 2025	0.41	0.42	0.40	0.42	0.42	2.89%	22,451
Nov 24, 2025	0.39	0.41	0.39	0.40	0.40	-0.59%	33,917
Nov 21, 2025	0.39	0.41	0.38	0.41	0.41	0.89%	290,637
Nov 20, 2025	0.44	0.45	0.39	0.40	0.40	-7.33%	248,477
Nov 19, 2025	0.45	0.46	0.43	0.44	0.44	-1.65%	93,072
Nov 18, 2025	0.45	0.46	0.44	0.44	0.44	-2.79%	55,725
Nov 17, 2025	0.44	0.46	0.44	0.46	0.46	0.20%	36,196
Nov 14, 2025	0.47	0.47	0.45	0.45	0.45	-0.20%	85,680
Nov 13, 2025	0.48	0.48	0.45	0.46	0.46	-2.21%	117,998
Nov 12, 2025	0.48	0.49	0.46	0.47	0.47	-1.31%	150,873
Nov 11, 2025	0.46	0.49	0.46	0.47	0.47	0.49%	50,195
Nov 10, 2025	0.47	0.48	0.45	0.47	0.47	4.04%	116,243
Nov 7, 2025	0.48	0.49	0.45	0.45	0.45	-8.61%	208,460