Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.44	0.45	0.43	0.45	0.45	3.70%	33,827
Apr 17, 2026	0.45	0.45	0.43	0.43	0.43	-3.79%	30,322
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%	57,078
Apr 14, 2026	0.40	0.45	0.39	0.44	0.44	5.87%	135,686
Apr 13, 2026	0.43	0.44	0.40	0.41	0.41	-5.91%	24,326
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
Apr 8, 2026	0.43	0.47	0.42	0.45	0.45	7.14%	82,987
Apr 7, 2026	0.40	0.42	0.39	0.42	0.42	-	18,441
Apr 6, 2026	0.38	0.42	0.38	0.42	0.42	3.96%	208,012
Apr 2, 2026	0.40	0.43	0.38	0.40	0.40	5.48%	96,373
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	1.59%	12,559
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	8,356
Mar 30, 2026	0.37	0.38	0.36	0.38	0.38	-1.25%	14,786
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	0.76%	15,754
Mar 26, 2026	0.38	0.38	0.36	0.38	0.38	0.50%	9,386
Mar 25, 2026	0.38	0.38	0.36	0.38	0.38	1.60%	6,786
Mar 24, 2026	0.39	0.39	0.36	0.37	0.37	-2.09%	21,542
Mar 23, 2026	0.37	0.38	0.36	0.38	0.38	-3.92%	12,249
Mar 20, 2026	0.35	0.40	0.35	0.40	0.40	12.32%	40,247
Mar 19, 2026	0.38	0.38	0.35	0.35	0.35	-4.35%	35,953
Mar 18, 2026	0.36	0.38	0.36	0.37	0.37	0.84%	8,113
Mar 17, 2026	0.37	0.38	0.34	0.37	0.37	-4.68%	14,970
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	1.48%	5,794
Mar 13, 2026	0.36	0.38	0.35	0.38	0.38	2.29%	6,727
Mar 12, 2026	0.36	0.37	0.36	0.37	0.37	2.18%	6,551
Mar 11, 2026	0.35	0.38	0.35	0.36	0.36	4.61%	34,895
Mar 10, 2026	0.36	0.36	0.35	0.35	0.35	-4.04%	3,592
Mar 9, 2026	0.36	0.37	0.35	0.36	0.36	3.02%	33,365
Mar 6, 2026	0.35	0.37	0.34	0.35	0.35	1.89%	19,254
Mar 5, 2026	0.37	0.38	0.34	0.34	0.34	-6.23%	147,574
Mar 4, 2026	0.38	0.39	0.36	0.37	0.37	0.66%	13,218
Mar 3, 2026	0.39	0.39	0.37	0.37	0.37	-6.43%	62,325
Mar 2, 2026	0.42	0.42	0.39	0.39	0.39	-7.10%	19,757
Feb 27, 2026	0.39	0.42	0.39	0.42	0.42	2.99%	35,238
Feb 26, 2026	0.40	0.41	0.40	0.41	0.41	2.33%	20,690
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	3.32%	20,547
Feb 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.03%	6,808
Feb 23, 2026	0.39	0.41	0.39	0.39	0.39	1.63%	20,830
Feb 20, 2026	0.42	0.42	0.39	0.39	0.39	-6.90%	17,099
Feb 19, 2026	0.39	0.42	0.37	0.42	0.42	4.00%	105,954
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	0.43%	1,189
Feb 17, 2026	0.38	0.42	0.37	0.40	0.40	6.70%	97,504
Feb 13, 2026	0.38	0.38	0.37	0.37	0.37	1.58%	90,672
Feb 12, 2026	0.36	0.37	0.35	0.37	0.37	0.71%	16,602
Feb 11, 2026	0.36	0.38	0.36	0.36	0.36	-0.35%	70,273
Feb 10, 2026	0.36	0.38	0.36	0.37	0.37	-2.01%	22,114
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