Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.41	0.42	0.40	0.40	-	-3.49%	1,129
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
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	-	18,461
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%	96,974
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	1.59%	17,593
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%	14,804
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	0.76%	15,755
Mar 26, 2026	0.38	0.38	0.36	0.38	0.38	0.50%	9,411
Mar 25, 2026	0.38	0.38	0.36	0.38	0.38	1.60%	6,796
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%	35,006
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%	36,376
Mar 6, 2026	0.35	0.37	0.34	0.35	0.35	1.89%	19,254