5 DAY PERFORMANCE
+9.68%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-20.51%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-29.99%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.32 | $0.32 (-0.26%) | $0.32 | $0.30 | 21.06 K | $6.69 M |
| 11/03/2026 | $0.31 | $0.31 (-1.61%) | $0.33 | $0.30 | 19.60 K | $6.44 M |
| 11/02/2026 | $0.31 | $0.32 (1.65%) | $0.33 | $0.30 | 39.60 K | $6.63 M |
| 10/30/2026 | $0.32 | $0.32 (-0.28%) | $0.32 | $0.32 | 26.40 K | $6.71 M |
| 10/29/2026 | $0.32 | $0.32 (0.22%) | $0.32 | $0.30 | 60.20 K | $6.75 M |
| 10/28/2026 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 32.77 K | $6.68 M |
| 10/27/2026 | $0.34 | $0.32 (-5.67%) | $0.35 | $0.32 | 331.82 K | $6.65 M |
| 10/26/2026 | $0.34 | $0.32 (-6.41%) | $0.35 | $0.31 | 245.69 K | $6.73 M |
| 10/23/2026 | $0.34 | $0.33 (-3%) | $0.35 | $0.32 | 91.80 K | $6.93 M |
| 10/22/2026 | $0.34 | $0.32 (-4.1%) | $0.35 | $0.32 | 138.28 K | $6.80 M |
| 10/21/2026 | $0.34 | $0.33 (-3.38%) | $0.35 | $0.32 | 154.76 K | $6.92 M |
| 10/20/2026 | $0.32 | $0.32 (-0.25%) | $0.34 | $0.32 | 18.27 K | $6.74 M |
| 10/19/2026 | $0.34 | $0.32 (-5.69%) | $0.35 | $0.32 | 51.60 K | $6.75 M |
| 10/16/2026 | $0.36 | $0.33 (-6.99%) | $0.37 | $0.33 | 150.30 K | $6.95 M |
| 10/15/2026 | $0.38 | $0.35 (-6.37%) | $0.39 | $0.35 | 218.86 K | $7.39 M |
| 10/14/2026 | $0.38 | $0.38 (-0.82%) | $0.39 | $0.37 | 131.14 K | $7.93 M |
| 10/13/2026 | $0.39 | $0.39 (0.26%) | $0.39 | $0.38 | 133.52 K | $8.16 M |
| 10/12/2026 | $0.38 | $0.39 (1.04%) | $0.40 | $0.38 | 106.80 K | $8.14 M |
| 10/09/2026 | $0.40 | $0.38 (-4.06%) | $0.40 | $0.38 | 50.38 K | $8.06 M |
| 10/08/2026 | $0.40 | $0.40 (-0.03%) | $0.40 | $0.38 | 77.32 K | $8.41 M |
| 10/07/2026 | $0.39 | $0.39 (-0.25%) | $0.41 | $0.38 | 205.96 K | $8.25 M |
| 10/06/2026 | $0.40 | $0.39 (-1.9%) | $0.42 | $0.38 | 122.91 K | $8.27 M |
| 10/05/2026 | $0.40 | $0.39 (-1.79%) | $0.40 | $0.38 | 269.45 K | $8.21 M |
| 10/02/2026 | $0.41 | $0.39 (-3.27%) | $0.41 | $0.38 | 77.00 K | $8.29 M |
| 10/01/2026 | $0.40 | $0.39 (-0.91%) | $0.42 | $0.38 | 192.70 K | $8.24 M |
| 09/30/2026 | $0.41 | $0.40 (-1.32%) | $0.42 | $0.39 | 69.49 K | $8.48 M |
| 09/29/2026 | $0.41 | $0.41 (-0.05%) | $0.43 | $0.40 | 94.85 K | $8.54 M |
| 09/28/2026 | $0.42 | $0.41 (-1.94%) | $0.45 | $0.40 | 185.28 K | $8.63 M |
| 09/25/2026 | $0.47 | $0.43 (-8.34%) | $0.47 | $0.41 | 439.80 K | $9.07 M |
| 09/24/2026 | $0.46 | $0.46 (0.39%) | $0.48 | $0.45 | 433.96 K | $9.70 M |
| 09/23/2026 | $0.46 | $0.45 (-1.18%) | $0.47 | $0.45 | 242.43 K | $9.48 M |
| 09/22/2026 | $0.47 | $0.47 (-0.56%) | $0.48 | $0.45 | 300.94 K | $9.79 M |
| 09/21/2026 | $0.48 | $0.47 (-2.35%) | $0.49 | $0.46 | 182.51 K | $9.89 M |
| 09/18/2026 | $0.48 | $0.48 (0.31%) | $0.49 | $0.46 | 287.06 K | $10.10 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 |
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.
