Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.34	0.36	0.34	0.36	0.36	5.82%	316,356
Jun 25, 2026	0.34	0.36	0.34	0.34	0.34	-0.55%	37,694
Jun 24, 2026	0.35	0.35	0.34	0.35	0.35	-2.70%	59,768
Jun 23, 2026	0.35	0.36	0.35	0.36	0.36	-0.25%	17,787
Jun 22, 2026	0.36	0.37	0.34	0.36	0.36	3.16%	52,013
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