5 DAY PERFORMANCE
-20.45%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
-29.08%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-12.52%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.43 | $0.47 (10.45%) | $0.47 | $0.42 | 40.36 K | |
| 05/05/2026 | $0.44 | $0.43 (-2.54%) | $0.45 | $0.43 | 39.13 K | $9.03 M |
| 05/04/2026 | $0.44 | $0.44 (0.69%) | $0.45 | $0.44 | 5.49 K | $9.27 M |
| 05/01/2026 | $0.43 | $0.44 (2.09%) | $0.45 | $0.43 | 7.89 K | $9.26 M |
| 04/30/2026 | $0.44 | $0.43 (-2.12%) | $0.44 | $0.42 | 16.35 K | $9.06 M |
| 04/29/2026 | $0.43 | $0.44 (3.51%) | $0.44 | $0.43 | 29.50 K | $9.26 M |
| 04/28/2026 | $0.44 | $0.43 (-2.18%) | $0.44 | $0.43 | 13.20 K | $9.07 M |
| 04/27/2026 | $0.44 | $0.44 (-0.91%) | $0.45 | $0.42 | 29.92 K | $9.26 M |
| 04/24/2026 | $0.44 | $0.44 (0.23%) | $0.44 | $0.42 | 21.70 K | $9.26 M |
| 04/23/2026 | $0.44 | $0.43 (-3.48%) | $0.45 | $0.40 | 86.40 K | $8.98 M |
| 04/22/2026 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.42 | 22.60 K | $9.05 M |
| 04/21/2026 | $0.45 | $0.45 (-0.2%) | $0.45 | $0.43 | 15.83 K | $9.42 M |
| 04/20/2026 | $0.44 | $0.45 (1.27%) | $0.45 | $0.43 | 33.88 K | $9.43 M |
| 04/17/2026 | $0.45 | $0.43 (-4%) | $0.45 | $0.43 | 30.55 K | $9.09 M |
| 04/16/2026 | $0.42 | $0.45 (6.9%) | $0.45 | $0.42 | 62.91 K | $9.45 M |
| 04/15/2026 | $0.44 | $0.43 (-1.3%) | $0.46 | $0.43 | 57.18 K | $9.13 M |
| 04/14/2026 | $0.40 | $0.44 (9.57%) | $0.45 | $0.39 | 144.40 K | $9.22 M |
| 04/13/2026 | $0.43 | $0.41 (-2.77%) | $0.44 | $0.40 | 25.43 K | $8.71 M |
| 04/10/2026 | $0.41 | $0.44 (8.32%) | $0.44 | $0.40 | 45.41 K | $9.26 M |
| 04/09/2026 | $0.41 | $0.45 (8.19%) | $0.45 | $0.41 | 36.20 K | $9.43 M |
| 04/08/2026 | $0.43 | $0.45 (4.65%) | $0.47 | $0.42 | 83.00 K | $9.47 M |
| 04/07/2026 | $0.40 | $0.42 (4.53%) | $0.42 | $0.39 | 18.46 K | $8.84 M |
| 04/06/2026 | $0.38 | $0.42 (10.47%) | $0.42 | $0.38 | 208.01 K | $8.84 M |
| 04/02/2026 | $0.40 | $0.40 (0.57%) | $0.43 | $0.38 | 96.97 K | $8.50 M |
| 04/01/2026 | $0.38 | $0.38 (0.03%) | $0.38 | $0.37 | 17.60 K | $8.06 M |
| 03/31/2026 | $0.38 | $0.38 (-0.79%) | $0.38 | $0.37 | 8.40 K | $7.93 M |
| 03/30/2026 | $0.37 | $0.38 (3.06%) | $0.38 | $0.36 | 14.80 K | $8.00 M |
| 03/27/2026 | $0.36 | $0.38 (8.39%) | $0.38 | $0.36 | 15.80 K | $8.10 M |
| 03/26/2026 | $0.38 | $0.38 (0.5%) | $0.38 | $0.36 | 9.41 K | $8.04 M |
| 03/25/2026 | $0.38 | $0.38 (1.33%) | $0.38 | $0.36 | 6.80 K | $8.00 M |
| 03/24/2026 | $0.39 | $0.37 (-4.1%) | $0.39 | $0.36 | 21.54 K | $7.87 M |
| 03/23/2026 | $0.37 | $0.38 (4.6%) | $0.38 | $0.36 | 12.25 K | $8.04 M |
| 03/20/2026 | $0.35 | $0.40 (13.99%) | $0.40 | $0.35 | 40.25 K | $8.37 M |
| 03/19/2026 | $0.38 | $0.35 (-7.81%) | $0.38 | $0.35 | 36.00 K | $7.45 M |
| 03/18/2026 | $0.36 | $0.37 (2.24%) | $0.38 | $0.36 | 8.11 K | $7.79 M |
| 03/17/2026 | $0.37 | $0.37 (0.55%) | $0.38 | $0.34 | 15.00 K | $7.72 M |
| 03/16/2026 | $0.39 | $0.39 (-1.28%) | $0.39 | $0.37 | 5.80 K | $8.10 M |
| 03/13/2026 | $0.36 | $0.38 (6.87%) | $0.38 | $0.35 | 6.73 K | $7.98 M |
| 03/12/2026 | $0.36 | $0.37 (4.27%) | $0.37 | $0.36 | 6.60 K | $7.80 M |
| 03/11/2026 | $0.35 | $0.36 (3.42%) | $0.38 | $0.35 | 35.01 K | $7.64 M |
| 03/10/2026 | $0.36 | $0.35 (-4.04%) | $0.36 | $0.35 | 3.60 K | $7.30 M |
| 03/09/2026 | $0.36 | $0.36 (0.42%) | $0.37 | $0.35 | 36.40 K | $7.61 M |
| 03/06/2026 | $0.35 | $0.35 (0.2%) | $0.37 | $0.34 | 19.30 K | $7.39 M |
| 03/05/2026 | $0.37 | $0.34 (-6.92%) | $0.38 | $0.34 | 157.62 K | $7.25 M |
| 03/04/2026 | $0.38 | $0.37 (-2.29%) | $0.39 | $0.36 | 606.80 K | $7.73 M |
| 03/03/2026 | $0.39 | $0.37 (-6.72%) | $0.39 | $0.37 | 64.83 K | $7.68 M |
| 03/02/2026 | $0.42 | $0.39 (-7.12%) | $0.42 | $0.39 | 19.96 K | $8.21 M |
| 02/27/2026 | $0.39 | $0.42 (6.63%) | $0.42 | $0.39 | 35.24 K | $8.84 M |
| 02/26/2026 | $0.40 | $0.41 (2.05%) | $0.41 | $0.40 | 20.70 K | $8.58 M |
| 02/25/2026 | $0.40 | $0.40 (0.61%) | $0.40 | $0.39 | 20.55 K | $8.38 M |
| 02/24/2026 | $0.40 | $0.39 (-3.31%) | $0.40 | $0.39 | 6.81 K | $8.11 M |
| 02/23/2026 | $0.39 | $0.39 (1.25%) | $0.41 | $0.39 | 20.84 K | $8.28 M |
| 02/20/2026 | $0.42 | $0.39 (-6.9%) | $0.42 | $0.39 | 17.87 K | $8.15 M |
| 02/19/2026 | $0.39 | $0.42 (5.93%) | $0.42 | $0.37 | 107.30 K | $8.75 M |
| 02/18/2026 | $0.39 | $0.40 (2.88%) | $0.40 | $0.39 | 1.20 K | $8.42 M |
| 02/17/2026 | $0.38 | $0.40 (4.82%) | $0.42 | $0.37 | 100.50 K | $8.38 M |
| 02/13/2026 | $0.38 | $0.37 (-1.43%) | $0.38 | $0.37 | 90.82 K | $7.86 M |
| 02/12/2026 | $0.36 | $0.37 (2.08%) | $0.37 | $0.35 | 16.68 K | $7.73 M |
| 02/11/2026 | $0.36 | $0.36 (0.72%) | $0.38 | $0.36 | 70.30 K | $7.68 M |
| 02/10/2026 | $0.36 | $0.37 (1.38%) | $0.38 | $0.36 | 22.11 K | $7.71 M |
| 02/09/2026 | $0.38 | $0.37 (-1.32%) | $0.38 | $0.36 | 161.11 K | $7.86 M |
| 02/06/2026 | $0.39 | $0.37 (-4.82%) | $0.39 | $0.36 | 32.93 K | $7.81 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.
