Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.40	0.49	0.40	0.47	0.47	-5.52%	864,407
Aug 14, 2025	0.44	0.55	0.44	0.50	0.50	11.74%	130,433
Aug 13, 2025	0.44	0.46	0.44	0.45	0.45	1.30%	4,771
Aug 12, 2025	0.45	0.45	0.44	0.44	0.44	-0.59%	2,052
Aug 11, 2025	0.44	0.44	0.44	0.44	0.44	1.02%	3,281
Aug 8, 2025	0.44	0.44	0.44	0.44	0.44	-0.05%	3,190
Aug 7, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	4,495
Aug 6, 2025	0.44	0.44	0.44	0.44	0.44	2.54%	13,431
Aug 5, 2025	0.43	0.44	0.43	0.43	0.43	-	9,409
Aug 4, 2025	0.44	0.44	0.43	0.43	0.43	3.92%	2,723
Aug 1, 2025	0.44	0.44	0.41	0.41	0.41	-6.16%	5,291
Jul 31, 2025	0.44	0.44	0.44	0.44	0.44	-0.02%	3,589
Jul 30, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	3,724
Jul 29, 2025	0.44	0.44	0.44	0.44	0.44	-	3,954
Jul 28, 2025	0.44	0.44	0.44	0.44	0.44	2.18%	9,207
Jul 25, 2025	0.37	0.43	0.37	0.43	0.43	-	13,846
Jul 24, 2025	0.46	0.47	0.43	0.43	0.43	-4.29%	11,842
Jul 23, 2025	0.44	0.45	0.41	0.45	0.45	3.88%	8,825
Jul 22, 2025	0.41	0.45	0.41	0.43	0.43	3.07%	59,181
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	3.09%	57,429
Jul 18, 2025	0.41	0.42	0.38	0.41	0.41	4.92%	8,936
Jul 17, 2025	0.41	0.41	0.37	0.39	0.39	3.85%	21,563
Jul 16, 2025	0.40	0.40	0.37	0.37	0.37	0.54%	5,947
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-	6,306
Jul 14, 2025	0.41	0.42	0.37	0.37	0.37	-4.98%	10,781
Jul 11, 2025	0.41	0.41	0.37	0.39	0.39	9.19%	16,326
Jul 10, 2025	0.41	0.41	0.36	0.36	0.36	-3.54%	32,019
Jul 9, 2025	0.38	0.42	0.37	0.37	0.37	-3.20%	11,535
Jul 8, 2025	0.38	0.40	0.36	0.38	0.38	3.50%	96,748
Jul 7, 2025	0.35	0.38	0.35	0.37	0.37	4.48%	27,222
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	-2.67%	10,632
Jul 2, 2025	0.35	0.37	0.35	0.36	0.36	4.24%	12,609
Jul 1, 2025	0.35	0.36	0.28	0.35	0.35	2.82%	36,953
Jun 30, 2025	0.32	0.37	0.30	0.34	0.34	-11.70%	97,265
Jun 27, 2025	0.41	0.41	0.38	0.39	0.39	-0.39%	10,091
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	1.68%	17,313
Jun 25, 2025	0.41	0.41	0.38	0.38	0.38	-4.87%	2,448
Jun 24, 2025	0.42	0.42	0.39	0.40	0.40	0.02%	3,524
Jun 23, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	4,366
Jun 20, 2025	0.42	0.42	0.39	0.41	0.41	3.29%	3,258
Jun 18, 2025	0.41	0.42	0.38	0.39	0.39	-0.73%	39,945
Jun 17, 2025	0.40	0.40	0.38	0.40	0.40	3.89%	8,795
Jun 16, 2025	0.43	0.44	0.38	0.38	0.38	-9.48%	42,976
Jun 13, 2025	0.44	0.44	0.42	0.42	0.42	-	8,486
Jun 12, 2025	0.43	0.45	0.42	0.42	0.42	-0.92%	70,790
Jun 11, 2025	0.43	0.43	0.42	0.42	0.42	0.93%	15,092
Jun 10, 2025	0.45	0.45	0.42	0.42	0.42	-0.07%	6,610
Jun 9, 2025	0.43	0.44	0.42	0.42	0.42	-4.46%	12,520
Jun 6, 2025	0.42	0.46	0.42	0.44	0.44	2.41%	24,552
Jun 5, 2025	0.43	0.43	0.42	0.43	0.43	1.67%	2,771