Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	22.74%	4,958,145
Oct 6, 2025	0.45	0.49	0.45	0.45	0.45	4.14%	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	0.44	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
Sep 25, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	49,962
Sep 24, 2025	0.47	0.47	0.45	0.45	0.45	-8.08%	74,264
Sep 23, 2025	0.46	0.49	0.45	0.49	0.49	3.11%	76,692
Sep 22, 2025	0.49	0.50	0.46	0.48	0.48	1.54%	225,866
Sep 19, 2025	0.45	0.50	0.45	0.47	0.47	2.07%	127,206
Sep 18, 2025	0.45	0.48	0.45	0.46	0.46	1.24%	195,508
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