Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.39	0.39	0.37	0.38	0.38	3.38%	203,903
Aug 19, 2026	0.39	0.39	0.37	0.37	0.37	-1.67%	17,537
Aug 18, 2026	0.37	0.38	0.37	0.38	0.38	1.40%	36,853
Aug 17, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	10,180
Aug 14, 2026	0.40	0.40	0.38	0.38	0.38	-1.00%	16,076
Aug 13, 2026	0.37	0.38	0.37	0.38	0.38	-1.86%	4,249
Aug 12, 2026	0.38	0.39	0.38	0.39	0.39	2.57%	37,595
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	1.94%	13,146
Aug 10, 2026	0.38	0.38	0.36	0.37	0.37	0.60%	11,582
Aug 7, 2026	0.35	0.37	0.35	0.37	0.37	0.41%	19,735
Aug 6, 2026	0.38	0.38	0.36	0.37	0.37	-1.13%	17,959
Aug 5, 2026	0.37	0.37	0.36	0.37	0.37	1.06%	12,421
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-3.35%	20,718
Aug 3, 2026	0.37	0.38	0.37	0.38	0.38	2.57%	10,076
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.23%	8,919
Jul 30, 2026	0.38	0.38	0.37	0.37	0.37	-0.40%	20,827
Jul 29, 2026	0.39	0.39	0.37	0.38	0.38	-3.32%	26,915
Jul 28, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	21,504
Jul 27, 2026	0.37	0.38	0.37	0.38	0.38	2.81%	37,687
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-0.37%	9,764
Jul 23, 2026	0.38	0.38	0.36	0.37	0.37	-0.50%	10,048
Jul 22, 2026	0.37	0.38	0.37	0.38	0.38	4.61%	24,685
Jul 21, 2026	0.36	0.38	0.36	0.36	0.36	-0.44%	34,144
Jul 20, 2026	0.38	0.40	0.36	0.36	0.36	-8.47%	72,620
Jul 17, 2026	0.36	0.40	0.35	0.40	0.40	7.71%	281,034
Jul 16, 2026	0.35	0.38	0.35	0.37	0.37	1.94%	235,133
Jul 15, 2026	0.35	0.36	0.35	0.36	0.36	-	15,862
Jul 14, 2026	0.36	0.37	0.35	0.36	0.36	-0.99%	22,688
Jul 13, 2026	0.37	0.38	0.36	0.36	0.36	-1.20%	110,470
Jul 10, 2026	0.36	0.38	0.36	0.37	0.37	1.07%	43,112
Jul 9, 2026	0.39	0.39	0.36	0.36	0.36	-2.03%	56,087
Jul 8, 2026	0.37	0.38	0.36	0.37	0.37	1.82%	9,432
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-2.14%	27,351
Jul 6, 2026	0.35	0.38	0.35	0.37	0.37	5.34%	27,430
Jul 2, 2026	0.35	0.37	0.35	0.35	0.35	-1.23%	40,995
Jul 1, 2026	0.37	0.37	0.36	0.36	0.36	0.56%	9,105
Jun 30, 2026	0.37	0.37	0.35	0.36	0.36	-3.31%	72,558
Jun 29, 2026	0.36	0.37	0.36	0.37	0.37	1.40%	26,740