Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,730
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%	21,245
Dec 1, 2025	0.45	0.45	0.42	0.43	0.43	-1.95%	39,875
Nov 28, 2025	0.44	0.44	0.41	0.44	0.44	2.83%	8,699
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%	290,627
Nov 20, 2025	0.44	0.45	0.39	0.40	0.40	-7.33%	248,255
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
Nov 6, 2025	0.50	0.50	0.48	0.49	0.49	-0.80%	156,500
Nov 5, 2025	0.49	0.50	0.49	0.50	0.50	-0.48%	64,766
Nov 4, 2025	0.50	0.51	0.49	0.50	0.50	0.04%	460,825
Nov 3, 2025	0.49	0.50	0.49	0.50	0.50	0.75%	80,391
Oct 31, 2025	0.51	0.51	0.48	0.50	0.50	0.12%	128,385
Oct 30, 2025	0.50	0.52	0.49	0.50	0.50	-2.58%	267,773
Oct 29, 2025	0.51	0.53	0.48	0.51	0.51	-1.85%	537,714
Oct 28, 2025	0.50	0.55	0.50	0.52	0.52	2.80%	866,734
Oct 27, 2025	0.52	0.56	0.50	0.50	0.50	-3.10%	1,787,522
Oct 24, 2025	0.49	0.69	0.48	0.52	0.52	6.95%	11,084,681
Oct 23, 2025	0.51	0.52	0.48	0.49	0.49	-2.78%	436,638
Oct 22, 2025	0.50	0.57	0.48	0.50	0.50	-34.59%	2,080,084
Oct 21, 2025	0.49	0.84	0.49	0.76	0.76	59.31%	26,082,932
Oct 20, 2025	0.47	0.51	0.47	0.48	0.48	2.08%	180,349
Oct 17, 2025	0.50	0.50	0.47	0.47	0.47	-5.68%	147,204
Oct 16, 2025	0.51	0.55	0.49	0.50	0.50	1.10%	380,686
Oct 15, 2025	0.48	0.53	0.47	0.49	0.49	1.75%	242,280
Oct 14, 2025	0.50	0.50	0.45	0.48	0.48	-3.14%	207,685
Oct 13, 2025	0.50	0.52	0.45	0.50	0.50	-3.34%	459,804
Oct 10, 2025	0.61	0.62	0.50	0.52	0.52	-18.32%	693,111
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	22.73%	4,958,145
Oct 6, 2025	0.45	0.49	0.45	0.45	0.45	4.15%	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	0.43	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