5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-29.72%
3 MONTH PERFORMANCE
-8.38%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-12.50%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $9.17 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 |
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.
