Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.36	0.37	0.35	0.35	0.35	-7.97%	58,383
Jun 17, 2026	0.35	0.38	0.35	0.38	0.38	4.17%	103,613
Jun 16, 2026	0.40	0.42	0.35	0.36	0.36	-10.22%	253,950
Jun 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.88%	23,021
Jun 12, 2026	0.39	0.42	0.39	0.41	0.41	1.40%	259,447
Jun 11, 2026	0.39	0.41	0.39	0.41	0.41	2.54%	77,390
Jun 10, 2026	0.38	0.40	0.38	0.40	0.40	-0.90%	68,612
Jun 9, 2026	0.38	0.42	0.38	0.40	0.40	3.14%	174,465
Jun 8, 2026	0.37	0.39	0.36	0.39	0.39	-0.38%	391,077
Jun 5, 2026	0.41	0.41	0.38	0.39	0.39	-4.01%	61,446
Jun 4, 2026	0.41	0.42	0.41	0.41	0.41	-3.72%	39,803
Jun 3, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	159,295
Jun 2, 2026	0.41	0.44	0.40	0.42	0.42	2.96%	348,966
Jun 1, 2026	0.42	0.42	0.40	0.41	0.41	-4.12%	259,521
May 29, 2026	0.45	0.45	0.42	0.42	0.42	-4.65%	13,694
May 28, 2026	0.44	0.46	0.43	0.44	0.44	0.77%	113,540
May 27, 2026	0.44	0.45	0.42	0.44	0.44	-3.81%	124,685
May 26, 2026	0.49	0.49	0.44	0.46	0.46	-8.23%	376,260
May 22, 2026	0.41	0.50	0.41	0.50	0.50	20.26%	860,024
May 21, 2026	0.40	0.45	0.40	0.41	0.41	3.01%	217,815
May 20, 2026	0.40	0.42	0.40	0.40	0.40	0.12%	11,208
May 19, 2026	0.43	0.43	0.40	0.40	0.40	0.10%	10,939
May 18, 2026	0.40	0.42	0.40	0.40	0.40	-	5,968
May 15, 2026	0.41	0.42	0.40	0.40	0.40	-3.49%	1,307
May 14, 2026	0.41	0.42	0.40	0.42	0.42	2.36%	11,771
May 13, 2026	0.41	0.43	0.41	0.41	0.41	-2.05%	2,301
May 12, 2026	0.41	0.42	0.41	0.41	0.41	-3.58%	6,001
May 11, 2026	0.41	0.43	0.41	0.43	0.43	3.81%	41,696
May 8, 2026	0.42	0.42	0.41	0.41	0.41	-3.29%	7,397
May 7, 2026	0.43	0.43	0.40	0.43	0.43	5.96%	31,263
May 6, 2026	0.43	0.47	0.40	0.40	0.40	-5.80%	104,385
May 5, 2026	0.44	0.45	0.43	0.43	0.43	-2.57%	39,131
May 4, 2026	0.44	0.45	0.44	0.44	0.44	0.07%	5,494
May 1, 2026	0.43	0.45	0.43	0.44	0.44	2.23%	7,887
Apr 30, 2026	0.44	0.44	0.42	0.43	0.43	-2.18%	16,348
Apr 29, 2026	0.43	0.44	0.43	0.44	0.44	2.06%	29,478
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.12%	13,161
Apr 27, 2026	0.44	0.45	0.42	0.44	0.44	-0.91%	29,924
Apr 24, 2026	0.44	0.44	0.42	0.44	0.44	3.14%	21,686
Apr 23, 2026	0.44	0.45	0.40	0.43	0.43	-0.79%	86,381
Apr 22, 2026	0.45	0.45	0.42	0.43	0.43	-3.93%	22,602
Apr 21, 2026	0.45	0.45	0.43	0.45	0.45	-0.09%	15,831
Apr 20, 2026	0.44	0.45	0.43	0.45	0.45	3.70%	33,877
Apr 17, 2026	0.45	0.45	0.43	0.43	0.43	-3.79%	30,552
Apr 16, 2026	0.42	0.45	0.42	0.45	0.45	3.46%	62,914
Apr 15, 2026	0.44	0.46	0.43	0.43	0.43	-0.98%	57,178
Apr 14, 2026	0.40	0.45	0.39	0.44	0.44	5.87%	144,376
Apr 13, 2026	0.43	0.44	0.40	0.41	0.41	-5.91%	25,426
Apr 10, 2026	0.41	0.44	0.40	0.44	0.44	-1.76%	45,406
Apr 9, 2026	0.41	0.45	0.41	0.45	0.45	-0.47%	36,202