5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-0.23%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.44 | $0.43 (-1.03%) | $0.44 | $0.41 | 21.67 K | $9.12 M |
| 12/04/2025 | $0.42 | $0.43 (2.9%) | $0.44 | $0.42 | 12.53 K | $9.03 M |
| 12/03/2025 | $0.43 | $0.44 (1.74%) | $0.44 | $0.43 | 74.64 K | $9.21 M |
| 12/02/2025 | $0.43 | $0.42 (-1.58%) | $0.43 | $0.41 | 21.39 K | $8.85 M |
| 12/01/2025 | $0.45 | $0.43 (-4.45%) | $0.45 | $0.42 | 39.93 K | $9.00 M |
| 11/28/2025 | $0.44 | $0.44 (-1.76%) | $0.44 | $0.41 | 8.73 K | $9.17 M |
| 11/26/2025 | $0.42 | $0.42 (1.92%) | $0.45 | $0.41 | 123.20 K | $8.92 M |
| 11/25/2025 | $0.41 | $0.42 (2.39%) | $0.42 | $0.40 | 22.50 K | $8.75 M |
| 11/24/2025 | $0.39 | $0.40 (2.88%) | $0.41 | $0.39 | 33.92 K | $8.51 M |
| 11/21/2025 | $0.39 | $0.41 (3.62%) | $0.41 | $0.38 | 290.64 K | $8.56 M |
| 11/20/2025 | $0.44 | $0.40 (-9.33%) | $0.45 | $0.39 | 248.48 K | $8.48 M |
| 11/19/2025 | $0.45 | $0.44 (-3.31%) | $0.46 | $0.43 | 93.10 K | $9.15 M |
| 11/18/2025 | $0.45 | $0.44 (-0.92%) | $0.46 | $0.44 | 55.73 K | $9.31 M |
| 11/17/2025 | $0.44 | $0.46 (3.64%) | $0.46 | $0.44 | 36.20 K | $9.57 M |
| 11/14/2025 | $0.47 | $0.45 (-3.16%) | $0.47 | $0.45 | 85.70 K | $9.56 M |
| 11/13/2025 | $0.48 | $0.46 (-4.74%) | $0.48 | $0.45 | 118.00 K | $9.57 M |
| 11/12/2025 | $0.48 | $0.47 (-3.42%) | $0.49 | $0.46 | 150.87 K | $9.89 M |
| 11/11/2025 | $0.46 | $0.47 (2.5%) | $0.49 | $0.46 | 50.20 K | $9.89 M |
| 11/10/2025 | $0.47 | $0.47 (0.9%) | $0.48 | $0.45 | 116.24 K | $9.89 M |
| 11/07/2025 | $0.48 | $0.45 (-6.24%) | $0.49 | $0.45 | 208.50 K | $9.47 M |
| 11/06/2025 | $0.50 | $0.49 (-0.32%) | $0.50 | $0.48 | 156.50 K | $10.38 M |
| 11/05/2025 | $0.49 | $0.50 (0.91%) | $0.50 | $0.49 | 64.80 K | $10.47 M |
| 11/04/2025 | $0.50 | $0.50 (0.38%) | $0.51 | $0.49 | 460.83 K | $10.52 M |
| 11/03/2025 | $0.49 | $0.50 (1.85%) | $0.50 | $0.49 | 80.40 K | $10.52 M |
| 10/31/2025 | $0.51 | $0.50 (-2.57%) | $0.51 | $0.48 | 128.40 K | $10.52 M |
| 10/30/2025 | $0.50 | $0.50 (-0.82%) | $0.52 | $0.49 | 267.80 K | $10.42 M |
| 10/29/2025 | $0.51 | $0.51 (-0.41%) | $0.53 | $0.48 | 537.71 K | $10.70 M |
| 10/28/2025 | $0.50 | $0.52 (3.41%) | $0.55 | $0.50 | 866.73 K | $10.90 M |
| 10/27/2025 | $0.52 | $0.50 (-2.7%) | $0.56 | $0.50 | 1.79 M | $10.61 M |
| 10/24/2025 | $0.49 | $0.52 (6.88%) | $0.69 | $0.48 | 11.08 M | $10.94 M |
| 10/23/2025 | $0.51 | $0.49 (-3.78%) | $0.52 | $0.48 | 436.64 K | $10.23 M |
| 10/22/2025 | $0.50 | $0.50 (0.24%) | $0.57 | $0.48 | 2.08 M | $10.53 M |
| 10/21/2025 | $0.49 | $0.76 (57.54%) | $0.84 | $0.49 | 26.08 M | $16.09 M |
| 10/20/2025 | $0.47 | $0.48 (1.35%) | $0.51 | $0.47 | 180.35 K | $10.10 M |
| 10/17/2025 | $0.50 | $0.47 (-5.96%) | $0.50 | $0.47 | 147.20 K | $9.89 M |
| 10/16/2025 | $0.51 | $0.50 (-2.25%) | $0.55 | $0.49 | 380.70 K | $10.49 M |
| 10/15/2025 | $0.48 | $0.49 (2.73%) | $0.53 | $0.47 | 242.30 K | $10.38 M |
| 10/14/2025 | $0.50 | $0.48 (-3.52%) | $0.50 | $0.45 | 207.70 K | $10.20 M |
| 10/13/2025 | $0.50 | $0.50 (-0.2%) | $0.52 | $0.45 | 459.80 K | $10.53 M |
| 10/10/2025 | $0.61 | $0.52 (-14.69%) | $0.62 | $0.50 | 693.11 K | $10.89 M |
| 10/09/2025 | $0.77 | $0.63 (-17.7%) | $0.78 | $0.48 | 2.21 M | $13.33 M |
| 10/08/2025 | $0.69 | $0.75 (7.97%) | $0.85 | $0.64 | 9.04 M | $15.68 M |
| 10/07/2025 | $0.46 | $0.55 (19.91%) | $0.59 | $0.44 | 4.96 M | $11.66 M |
| 10/06/2025 | $0.45 | $0.45 (-0.21%) | $0.49 | $0.45 | 86.60 K | $9.50 M |
| 10/03/2025 | $0.44 | $0.43 (-2.01%) | $0.44 | $0.41 | 24.85 K | $9.12 M |
| 10/02/2025 | $0.42 | $0.44 (3.69%) | $0.44 | $0.42 | 73.44 K | $9.15 M |
| 10/01/2025 | $0.45 | $0.43 (-4.19%) | $0.45 | $0.42 | 33.31 K | $9.01 M |
| 09/30/2025 | $0.42 | $0.44 (2.74%) | $0.44 | $0.42 | 87.60 K | $9.16 M |
| 09/29/2025 | $0.46 | $0.42 (-7.69%) | $0.46 | $0.42 | 44.52 K | $8.92 M |
| 09/26/2025 | $0.44 | $0.44 (0.43%) | $0.45 | $0.40 | 138.94 K | $9.26 M |
| 09/25/2025 | $0.44 | $0.45 (1.23%) | $0.45 | $0.44 | 50.00 K | $9.37 M |
| 09/24/2025 | $0.47 | $0.45 (-4.07%) | $0.47 | $0.45 | 74.30 K | $9.48 M |
| 09/23/2025 | $0.46 | $0.49 (6.64%) | $0.49 | $0.45 | 76.70 K | $10.31 M |
| 09/22/2025 | $0.49 | $0.48 (-2.48%) | $0.50 | $0.46 | 225.90 K | $10.00 M |
| 09/19/2025 | $0.45 | $0.47 (3.98%) | $0.50 | $0.45 | 127.21 K | $9.89 M |
| 09/18/2025 | $0.45 | $0.46 (1.89%) | $0.48 | $0.45 | 195.51 K | $9.68 M |
| 09/17/2025 | $0.49 | $0.45 (-8.45%) | $0.52 | $0.44 | 498.80 K | $9.47 M |
| 09/16/2025 | $0.47 | $0.50 (6.46%) | $0.55 | $0.45 | 1.98 M | $10.52 M |
| 09/15/2025 | $0.43 | $0.48 (11.91%) | $0.81 | $0.43 | 40.65 M | $10.10 M |
| 09/12/2025 | $0.43 | $0.42 (-1.15%) | $0.43 | $0.40 | 20.94 K | $8.89 M |
| 09/11/2025 | $0.44 | $0.43 (-1.44%) | $0.44 | $0.43 | 20.22 K | $9.05 M |
| 09/10/2025 | $0.43 | $0.44 (1.86%) | $0.44 | $0.43 | 8.56 K | $9.24 M |
| 09/09/2025 | $0.43 | $0.43 (0.96%) | $0.43 | $0.43 | 12.10 K | $9.05 M |
| 09/08/2025 | $0.41 | $0.43 (3.49%) | $0.43 | $0.41 | 23.64 K | $8.99 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.
