Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.36	0.38	0.36	0.36	-	-3.34%	16,234
Feb 9, 2026	0.38	0.38	0.36	0.37	0.37	0.70%	161,106
Feb 6, 2026	0.39	0.39	0.36	0.37	0.37	2.49%	32,927
Feb 5, 2026	0.38	0.39	0.36	0.36	0.36	0.50%	62,622
Feb 4, 2026	0.39	0.39	0.36	0.36	0.36	-3.92%	32,488
Feb 3, 2026	0.39	0.39	0.37	0.38	0.38	0.40%	14,202
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	3.58%	15,744
Jan 30, 2026	0.39	0.39	0.36	0.36	0.36	-4.85%	27,065
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	-4.53%	8,100
Jan 28, 2026	0.38	0.40	0.38	0.40	0.40	1.98%	15,651
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	1.46%	12,026
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.04%	49,362
Jan 23, 2026	0.39	0.39	0.36	0.39	0.39	-10.77%	201,191
Jan 22, 2026	0.39	0.44	0.39	0.44	0.44	13.38%	1,266,136
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-2.10%	11,790
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