5 DAY PERFORMANCE
-25.53%
1 MONTH PERFORMANCE
-20.45%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-25.21%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.48 | $0.48 (0.31%) | $0.49 | $0.46 | 287.06 K | $10.13 M |
| 09/17/2026 | $0.47 | $0.48 (3.13%) | $0.50 | $0.47 | 126.98 K | $10.20 M |
| 09/16/2026 | $0.50 | $0.47 (-6.11%) | $0.52 | $0.47 | 210.43 K | $9.89 M |
| 09/15/2026 | $0.52 | $0.50 (-3.73%) | $0.52 | $0.48 | 245.78 K | $10.44 M |
| 09/14/2026 | $0.52 | $0.50 (-4.43%) | $0.52 | $0.49 | 409.03 K | $10.45 M |
| 09/11/2026 | $0.53 | $0.52 (-1.87%) | $0.55 | $0.52 | 430.40 K | $10.94 M |
| 09/10/2026 | $0.53 | $0.52 (-1.1%) | $0.54 | $0.52 | 350.40 K | $10.94 M |
| 09/09/2026 | $0.54 | $0.53 (-2.27%) | $0.54 | $0.51 | 514.60 K | $11.06 M |
| 09/08/2026 | $0.50 | $0.52 (3.84%) | $0.54 | $0.49 | 831.83 K | $10.93 M |
| 09/04/2026 | $0.48 | $0.52 (7.59%) | $0.53 | $0.48 | 685.81 K | $10.89 M |
| 09/03/2026 | $0.48 | $0.48 (-0.35%) | $0.52 | $0.47 | 397.32 K | $10.13 M |
| 09/02/2026 | $0.52 | $0.48 (-7.46%) | $0.54 | $0.48 | 447.60 K | $10.13 M |
| 09/01/2026 | $0.49 | $0.49 (-0.53%) | $0.51 | $0.46 | 734.10 K | $10.31 M |
| 08/31/2026 | $0.49 | $0.47 (-2.51%) | $0.50 | $0.47 | 678.47 K | $9.95 M |
| 08/28/2026 | $0.50 | $0.49 (-2.6%) | $0.51 | $0.47 | 430.48 K | $10.25 M |
| 08/27/2026 | $0.45 | $0.47 (4.64%) | $0.51 | $0.45 | 991.10 K | $9.97 M |
| 08/26/2026 | $0.45 | $0.45 (-0.57%) | $0.48 | $0.44 | 698.37 K | $9.47 M |
| 08/25/2026 | $0.47 | $0.47 (-1.29%) | $0.50 | $0.45 | 1.07 M | $9.78 M |
| 08/24/2026 | $0.43 | $0.47 (7.66%) | $0.48 | $0.42 | 1.32 M | $9.79 M |
| 08/21/2026 | $0.37 | $0.44 (20.45%) | $0.46 | $0.37 | 1.15 M | $9.26 M |
| 08/20/2026 | $0.39 | $0.38 (-0.65%) | $0.39 | $0.37 | 205.62 K | $8.05 M |
| 08/19/2026 | $0.39 | $0.37 (-4.76%) | $0.39 | $0.37 | 17.56 K | $7.79 M |
| 08/18/2026 | $0.37 | $0.38 (1.37%) | $0.38 | $0.37 | 36.90 K | $7.92 M |
| 08/17/2026 | $0.37 | $0.37 (-0.54%) | $0.38 | $0.37 | 10.37 K | $7.81 M |
| 08/14/2026 | $0.40 | $0.38 (-5.03%) | $0.40 | $0.38 | 16.10 K | $7.91 M |
| 08/13/2026 | $0.37 | $0.38 (2.62%) | $0.38 | $0.37 | 17.90 K | $7.99 M |
| 08/12/2026 | $0.38 | $0.39 (1.81%) | $0.39 | $0.38 | 56.79 K | $8.15 M |
| 08/11/2026 | $0.38 | $0.38 (-0.16%) | $0.38 | $0.38 | 14.30 K | $7.94 M |
| 08/10/2026 | $0.38 | $0.37 (-2.27%) | $0.38 | $0.36 | 11.61 K | $7.79 M |
| 08/07/2026 | $0.35 | $0.37 (4.75%) | $0.37 | $0.35 | 19.80 K | $7.74 M |
| 08/06/2026 | $0.38 | $0.37 (-3.3%) | $0.38 | $0.36 | 18.00 K | $7.71 M |
| 08/05/2026 | $0.37 | $0.37 (0.98%) | $0.37 | $0.36 | 12.46 K | $7.80 M |
| 08/04/2026 | $0.37 | $0.37 (-1.32%) | $0.37 | $0.37 | 22.90 K | $7.72 M |
| 08/03/2026 | $0.37 | $0.38 (3.97%) | $0.38 | $0.37 | 10.13 K | $7.99 M |
| 07/31/2026 | $0.37 | $0.37 (-0.8%) | $0.37 | $0.37 | 9.14 K | $7.79 M |
| 07/30/2026 | $0.38 | $0.37 (-1.68%) | $0.38 | $0.37 | 21.25 K | $7.88 M |
| 07/29/2026 | $0.39 | $0.38 (-4.54%) | $0.39 | $0.37 | 37.10 K | $7.91 M |
| 07/28/2026 | $0.38 | $0.39 (1.3%) | $0.39 | $0.38 | 44.32 K | $8.19 M |
| 07/27/2026 | $0.37 | $0.38 (2.78%) | $0.38 | $0.37 | 39.69 K | $8.08 M |
| 07/24/2026 | $0.38 | $0.37 (-0.4%) | $0.38 | $0.37 | 9.80 K | $7.86 M |
| 07/23/2026 | $0.38 | $0.37 (-0.5%) | $0.38 | $0.36 | 10.42 K | $7.89 M |
| 07/22/2026 | $0.37 | $0.38 (1.84%) | $0.38 | $0.37 | 59.10 K | $7.93 M |
| 07/21/2026 | $0.36 | $0.36 (0.03%) | $0.38 | $0.36 | 34.20 K | $7.58 M |
| 07/20/2026 | $0.38 | $0.36 (-5.63%) | $0.40 | $0.36 | 72.94 K | $7.61 M |
| 07/17/2026 | $0.36 | $0.40 (11.04%) | $0.40 | $0.35 | 281.39 K | $8.32 M |
| 07/16/2026 | $0.35 | $0.37 (4.05%) | $0.38 | $0.35 | 245.53 K | $7.72 M |
| 07/15/2026 | $0.35 | $0.36 (2.86%) | $0.36 | $0.35 | 1.79 M | $7.58 M |
| 07/14/2026 | $0.36 | $0.36 (0.84%) | $0.37 | $0.35 | 22.72 K | $7.58 M |
| 07/13/2026 | $0.37 | $0.36 (-0.38%) | $0.38 | $0.36 | 111.35 K | $7.65 M |
| 07/10/2026 | $0.36 | $0.37 (1.66%) | $0.38 | $0.36 | 209.41 K | $7.74 M |
| 07/09/2026 | $0.39 | $0.36 (-7.05%) | $0.39 | $0.36 | 57.64 K | $7.66 M |
| 07/08/2026 | $0.37 | $0.37 (0.09%) | $0.38 | $0.36 | 9.43 K | $7.82 M |
| 07/07/2026 | $0.37 | $0.37 (-1.22%) | $0.37 | $0.37 | 94.42 K | $7.68 M |
| 07/06/2026 | $0.35 | $0.37 (5.31%) | $0.38 | $0.35 | 287.34 K | $7.85 M |
| 07/02/2026 | $0.35 | $0.35 (-0.03%) | $0.37 | $0.35 | 41.01 K | $7.45 M |
| 07/01/2026 | $0.37 | $0.36 (-2.79%) | $0.37 | $0.36 | 10.19 K | $7.54 M |
| 06/30/2026 | $0.37 | $0.36 (-3.78%) | $0.37 | $0.35 | 124.30 K | $7.50 M |
| 06/29/2026 | $0.36 | $0.37 (3.86%) | $0.37 | $0.36 | 27.80 K | $7.76 M |
| 06/26/2026 | $0.34 | $0.36 (6.94%) | $0.36 | $0.34 | 316.55 K | $7.65 M |
| 06/25/2026 | $0.34 | $0.34 (1%) | $0.36 | $0.34 | 63.77 K | $7.23 M |
| 06/24/2026 | $0.35 | $0.35 (-1.34%) | $0.35 | $0.34 | 273.04 K | $7.27 M |
| 06/23/2026 | $0.35 | $0.36 (0.58%) | $0.36 | $0.35 | 17.80 K | $7.47 M |
| 06/22/2026 | $0.36 | $0.36 (-1.11%) | $0.37 | $0.34 | 52.01 K | $7.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
