Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.41	0.41	0.37	0.39	0.39	9.19%	16,326
Jul 10, 2025	0.41	0.41	0.36	0.36	0.36	-3.54%	32,019
Jul 9, 2025	0.38	0.42	0.37	0.37	0.37	-3.20%	11,535
Jul 8, 2025	0.38	0.40	0.36	0.38	0.38	3.50%	96,748
Jul 7, 2025	0.35	0.38	0.35	0.37	0.37	4.48%	27,222
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	-2.67%	10,632
Jul 2, 2025	0.35	0.37	0.35	0.36	0.36	4.24%	12,609
Jul 1, 2025	0.35	0.36	0.28	0.35	0.35	2.82%	36,953
Jun 30, 2025	0.32	0.37	0.30	0.34	0.34	-11.70%	97,265
Jun 27, 2025	0.41	0.41	0.38	0.39	0.39	-0.39%	10,091
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	1.68%	17,313
Jun 25, 2025	0.41	0.41	0.38	0.38	0.38	-4.87%	2,448
Jun 24, 2025	0.42	0.42	0.39	0.40	0.40	0.02%	3,524
Jun 23, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	4,366
Jun 20, 2025	0.42	0.42	0.39	0.41	0.41	3.29%	3,258
Jun 18, 2025	0.41	0.42	0.38	0.39	0.39	-0.73%	39,945
Jun 17, 2025	0.40	0.40	0.38	0.40	0.40	3.89%	8,795
Jun 16, 2025	0.43	0.44	0.38	0.38	0.38	-9.48%	42,976
Jun 13, 2025	0.44	0.44	0.42	0.42	0.42	-	8,486
Jun 12, 2025	0.43	0.45	0.42	0.42	0.42	-0.92%	70,790
Jun 11, 2025	0.43	0.43	0.42	0.42	0.42	0.93%	15,092
Jun 10, 2025	0.45	0.45	0.42	0.42	0.42	-0.07%	6,610
Jun 9, 2025	0.43	0.44	0.42	0.42	0.42	-4.46%	12,520
Jun 6, 2025	0.42	0.46	0.42	0.44	0.44	2.41%	24,552
Jun 5, 2025	0.43	0.43	0.42	0.43	0.43	1.67%	2,771
Jun 4, 2025	0.42	0.43	0.42	0.42	0.42	1.56%	12,203
Jun 3, 2025	0.42	0.43	0.41	0.42	0.42	-3.23%	8,065
Jun 2, 2025	0.42	0.43	0.42	0.43	0.43	3.59%	2,511
May 30, 2025	0.42	0.42	0.42	0.42	0.42	-	12,754
May 29, 2025	0.42	0.42	0.38	0.42	0.42	-0.46%	22,121
May 28, 2025	0.42	0.42	0.41	0.42	0.42	1.68%	21,260
May 27, 2025	0.43	0.43	0.41	0.41	0.41	-	5,458
May 23, 2025	0.38	0.41	0.37	0.41	0.41	3.27%	1,592
May 22, 2025	0.40	0.41	0.40	0.40	0.40	-	2,733
May 21, 2025	0.40	0.43	0.40	0.40	0.40	-0.03%	2,814
May 20, 2025	0.43	0.43	0.40	0.40	0.40	-	1,895
May 19, 2025	0.40	0.43	0.40	0.40	0.40	1.04%	1,110
May 16, 2025	0.41	0.41	0.39	0.39	0.39	-3.75%	1,851
May 15, 2025	0.40	0.41	0.40	0.41	0.41	-0.17%	1,072
May 14, 2025	0.41	0.41	0.41	0.41	0.41	2.76%	1,323
May 13, 2025	0.42	0.42	0.40	0.40	0.40	-1.63%	1,151
May 12, 2025	0.39	0.42	0.39	0.40	0.40	-1.32%	6,105
May 9, 2025	0.42	0.42	0.41	0.41	0.41	2.45%	479
May 8, 2025	0.40	0.42	0.40	0.40	0.40	-	989
May 7, 2025	0.41	0.42	0.40	0.40	0.40	0.02%	1,639
May 6, 2025	0.40	0.42	0.40	0.40	0.40	-2.41%	2,393
May 5, 2025	0.40	0.41	0.40	0.41	0.41	-	7,640
May 2, 2025	0.40	0.42	0.40	0.41	0.41	-	1,355
May 1, 2025	0.40	0.42	0.40	0.41	0.41	2.45%	889
Apr 30, 2025	0.42	0.42	0.40	0.40	0.40	-1.53%	1,039