5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
-13.39%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-20.44%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.38 | $0.37 (-3.3%) | $0.38 | $0.36 | 17.99 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 |
| 06/18/2026 | $0.36 | $0.35 (-4.32%) | $0.37 | $0.35 | 58.40 K | $7.26 M |
| 06/17/2026 | $0.35 | $0.38 (7.14%) | $0.38 | $0.35 | 103.61 K | $7.89 M |
| 06/16/2026 | $0.40 | $0.36 (-8.88%) | $0.42 | $0.35 | 261.42 K | $7.58 M |
| 06/15/2026 | $0.41 | $0.40 (-1.72%) | $0.41 | $0.40 | 23.66 K | $8.44 M |
| 06/12/2026 | $0.39 | $0.41 (4.8%) | $0.42 | $0.39 | 291.52 K | $8.69 M |
| 06/11/2026 | $0.39 | $0.41 (4.38%) | $0.41 | $0.39 | 77.90 K | $8.57 M |
| 06/10/2026 | $0.38 | $0.40 (3.17%) | $0.40 | $0.38 | 89.30 K | $8.36 M |
| 06/09/2026 | $0.38 | $0.40 (4.9%) | $0.42 | $0.38 | 187.57 K | $8.43 M |
| 06/08/2026 | $0.37 | $0.39 (4.1%) | $0.39 | $0.36 | 660.20 K | $8.18 M |
| 06/05/2026 | $0.41 | $0.39 (-3.82%) | $0.41 | $0.38 | 94.65 K | $8.21 M |
| 06/04/2026 | $0.41 | $0.41 (-1.53%) | $0.42 | $0.41 | 39.81 K | $8.55 M |
| 06/03/2026 | $0.42 | $0.42 (0.24%) | $0.42 | $0.41 | 164.70 K | $8.88 M |
| 06/02/2026 | $0.41 | $0.42 (1.71%) | $0.44 | $0.40 | 377.00 K | $8.77 M |
| 06/01/2026 | $0.42 | $0.41 (-3.32%) | $0.42 | $0.40 | 263.13 K | $8.52 M |
| 05/29/2026 | $0.45 | $0.42 (-5.5%) | $0.45 | $0.42 | 252.31 K | $8.89 M |
| 05/28/2026 | $0.44 | $0.44 (0.89%) | $0.46 | $0.43 | 131.15 K | $9.32 M |
| 05/27/2026 | $0.44 | $0.44 (-0.83%) | $0.45 | $0.42 | 231.40 K | $9.25 M |
| 05/26/2026 | $0.49 | $0.46 (-6.73%) | $0.49 | $0.44 | 508.44 K | $9.62 M |
| 05/22/2026 | $0.41 | $0.50 (22.63%) | $0.50 | $0.41 | 978.05 K | $10.48 M |
| 05/21/2026 | $0.40 | $0.41 (3.24%) | $0.45 | $0.40 | 399.85 K | $8.71 M |
| 05/20/2026 | $0.40 | $0.40 (0.22%) | $0.42 | $0.40 | 11.21 K | $8.46 M |
| 05/19/2026 | $0.43 | $0.40 (-6.39%) | $0.43 | $0.40 | 10.94 K | $8.45 M |
| 05/18/2026 | $0.40 | $0.40 (-0.22%) | $0.42 | $0.40 | 6.00 K | $8.44 M |
| 05/15/2026 | $0.41 | $0.40 (-0.96%) | $0.42 | $0.40 | 1.31 K | $8.44 M |
| 05/14/2026 | $0.41 | $0.42 (1.27%) | $0.42 | $0.40 | 11.80 K | $8.75 M |
| 05/13/2026 | $0.41 | $0.41 (0.25%) | $0.43 | $0.41 | 2.30 K | $8.54 M |
| 05/12/2026 | $0.41 | $0.41 (0.1%) | $0.42 | $0.41 | 6.00 K | $8.72 M |
| 05/11/2026 | $0.41 | $0.43 (3.84%) | $0.43 | $0.41 | 41.70 K | $9.05 M |
| 05/08/2026 | $0.42 | $0.41 (-0.21%) | $0.42 | $0.41 | 7.40 K | $8.71 M |
| 05/07/2026 | $0.43 | $0.43 (-0.42%) | $0.43 | $0.40 | 31.30 K | $9.01 M |
| 05/06/2026 | $0.43 | $0.40 (-5.14%) | $0.47 | $0.40 | 104.40 K | $8.50 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.
