Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	-0.47%	26,352
Oct 29, 2026	0.32	0.32	0.30	0.32	0.32	0.98%	60,165
Oct 28, 2026	0.32	0.32	0.32	0.32	0.32	0.47%	32,765
Oct 27, 2026	0.34	0.35	0.32	0.32	0.32	-1.25%	331,822
Oct 26, 2026	0.34	0.35	0.31	0.32	0.32	-2.82%	245,689
Oct 23, 2026	0.34	0.35	0.32	0.33	0.33	1.92%	91,778
Oct 22, 2026	0.34	0.35	0.32	0.32	0.32	-1.79%	138,278
Oct 21, 2026	0.34	0.35	0.32	0.33	0.33	2.72%	154,763
Oct 20, 2026	0.32	0.34	0.32	0.32	0.32	-0.12%	18,267
Oct 19, 2026	0.34	0.35	0.32	0.32	0.32	-2.88%	51,589
Oct 16, 2026	0.36	0.37	0.33	0.33	0.33	-5.98%	86,300
Oct 15, 2026	0.38	0.39	0.35	0.35	0.35	-6.84%	187,984
Oct 14, 2026	0.38	0.39	0.37	0.38	0.38	-2.84%	131,032
Oct 13, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	130,065
Oct 12, 2026	0.38	0.40	0.38	0.39	0.39	1.04%	106,767
Oct 9, 2026	0.40	0.40	0.38	0.38	0.38	-4.23%	34,022
Oct 8, 2026	0.40	0.40	0.38	0.40	0.40	2.02%	76,111
Oct 7, 2026	0.39	0.41	0.38	0.39	0.39	-0.25%	146,708
Oct 6, 2026	0.40	0.42	0.38	0.39	0.39	0.74%	122,864
Oct 5, 2026	0.40	0.40	0.38	0.39	0.39	-0.99%	262,304
Oct 2, 2026	0.41	0.41	0.38	0.39	0.39	0.66%	76,900
Oct 1, 2026	0.40	0.42	0.38	0.39	0.39	-2.88%	180,439
Sep 30, 2026	0.41	0.42	0.39	0.40	0.40	-0.69%	69,146
Sep 29, 2026	0.41	0.43	0.40	0.41	0.41	-1.02%	80,147
Sep 28, 2026	0.42	0.45	0.40	0.41	0.41	-4.87%	184,127
Sep 25, 2026	0.47	0.47	0.41	0.43	0.43	-6.51%	393,497
Sep 24, 2026	0.46	0.48	0.45	0.46	0.46	2.31%	430,563
Sep 23, 2026	0.46	0.47	0.45	0.45	0.45	-3.18%	234,299
Sep 22, 2026	0.47	0.48	0.45	0.47	0.47	-0.98%	292,440
Sep 21, 2026	0.48	0.49	0.46	0.47	0.47	-2.41%	169,418
Sep 18, 2026	0.48	0.49	0.46	0.48	0.48	-0.68%	286,942
Sep 17, 2026	0.47	0.50	0.47	0.48	0.48	3.17%	118,716
Sep 16, 2026	0.50	0.52	0.47	0.47	0.47	-5.24%	210,129
Sep 15, 2026	0.52	0.52	0.48	0.50	0.50	-0.10%	232,958
Sep 14, 2026	0.52	0.52	0.49	0.50	0.50	-4.54%	405,380
Sep 11, 2026	0.53	0.55	0.52	0.52	0.52	-	400,046
Sep 10, 2026	0.53	0.54	0.52	0.52	0.52	-1.07%	294,274
Sep 9, 2026	0.54	0.54	0.51	0.53	0.53	1.25%	480,735
Sep 8, 2026	0.50	0.54	0.49	0.52	0.52	0.31%	790,805
Sep 4, 2026	0.48	0.53	0.48	0.52	0.52	7.54%	640,737
Sep 3, 2026	0.48	0.52	0.47	0.48	0.48	0.02%	391,596
Sep 2, 2026	0.52	0.54	0.48	0.48	0.48	-1.80%	413,216
Sep 1, 2026	0.49	0.51	0.46	0.49	0.49	3.59%	446,321
Aug 31, 2026	0.49	0.50	0.47	0.47	0.47	-2.87%	656,005
Aug 28, 2026	0.50	0.51	0.47	0.49	0.49	2.74%	421,962
Aug 27, 2026	0.45	0.51	0.45	0.47	0.47	5.31%	837,370
Aug 26, 2026	0.45	0.48	0.44	0.45	0.45	-3.20%	684,553
Aug 25, 2026	0.47	0.50	0.45	0.47	0.47	-0.02%	1,035,554
Aug 24, 2026	0.43	0.48	0.42	0.47	0.47	5.70%	1,239,793
Aug 21, 2026	0.37	0.46	0.37	0.44	0.44	15.03%	1,079,627