5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+189.32%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
-25.87%
EMCORE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/06/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 0 | |
| 03/05/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 0 | |
| 03/04/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 0 | $28.11 M |
| 03/03/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 0 | $28.11 M |
| 02/28/2025 | $3.09 | $3.10 (0.32%) | $3.11 | $3.09 | 120,529 | $28.11 M |
| 02/27/2025 | $3.10 | $3.07 (-0.97%) | $3.11 | $3.07 | 164,287 | $27.84 M |
| 02/26/2025 | $3.08 | $3.08 (0%) | $3.10 | $3.07 | 70,303 | $27.93 M |
| 02/25/2025 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.07 | 137,691 | $27.84 M |
| 02/24/2025 | $3.08 | $3.08 (0%) | $3.09 | $3.07 | 107,026 | $27.93 M |
| 02/21/2025 | $3.09 | $3.07 (-0.65%) | $3.12 | $3.07 | 139,227 | $27.84 M |
| 02/20/2025 | $3.09 | $3.10 (0.32%) | $3.15 | $3.07 | 118,563 | $28.11 M |
| 02/19/2025 | $3.08 | $3.09 (0.32%) | $3.11 | $3.07 | 199,492 | $28.02 M |
| 02/18/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.07 | 118,960 | $27.93 M |
| 02/14/2025 | $3.08 | $3.08 (0%) | $3.15 | $3.05 | 355,470 | $27.93 M |
| 02/13/2025 | $3.10 | $3.09 (-0.32%) | $3.17 | $3.07 | 386,702 | $28.02 M |
| 02/12/2025 | $3.07 | $3.07 (0%) | $3.10 | $3.07 | 227,755 | $27.84 M |
| 02/11/2025 | $3.05 | $3.07 (0.66%) | $3.10 | $3.04 | 179,870 | $27.84 M |
| 02/10/2025 | $3.04 | $3.07 (0.99%) | $3.07 | $3.03 | 133,230 | $27.82 M |
| 02/07/2025 | $3.03 | $3.03 (0%) | $3.05 | $3.01 | 76,193 | $27.46 M |
| 02/06/2025 | $3.04 | $3.02 (-0.66%) | $3.08 | $3.01 | 88,505 | $27.37 M |
| 02/05/2025 | $3.03 | $3.05 (0.66%) | $3.05 | $3.02 | 155,701 | $27.64 M |
| 02/04/2025 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.01 | 176,567 | $27.46 M |
| 02/03/2025 | $3.04 | $3.04 (0%) | $3.06 | $3.02 | 106,081 | $27.55 M |
| 01/31/2025 | $3.06 | $3.06 (0%) | $3.08 | $3.05 | 78,684 | $27.73 M |
| 01/30/2025 | $3.07 | $3.06 (-0.33%) | $3.08 | $3.05 | 60,225 | $27.73 M |
| 01/29/2025 | $3.06 | $3.05 (-0.33%) | $3.07 | $3.04 | 30,206 | $27.64 M |
| 01/28/2025 | $3.06 | $3.06 (0%) | $3.07 | $3.05 | 53,507 | $27.73 M |
| 01/27/2025 | $3.06 | $3.07 (0.33%) | $3.09 | $3.04 | 161,517 | $27.82 M |
| 01/24/2025 | $3.07 | $3.06 (-0.33%) | $3.08 | $3.05 | 117,070 | $27.73 M |
| 01/23/2025 | $3.05 | $3.06 (0.33%) | $3.07 | $3.04 | 111,938 | $27.73 M |
| 01/22/2025 | $3.00 | $3.06 (2%) | $3.07 | $3.00 | 260,998 | $27.73 M |
| 01/21/2025 | $3.00 | $3.01 (0.33%) | $3.02 | $2.98 | 247,148 | $27.28 M |
| 01/17/2025 | $2.99 | $3.00 (0.33%) | $3.00 | $2.98 | 60,118 | $27.19 M |
| 01/16/2025 | $2.99 | $2.98 (-0.33%) | $3.01 | $2.97 | 108,571 | $27.01 M |
| 01/15/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.99 | 141,780 | $27.10 M |
| 01/14/2025 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.97 | 63,549 | $27.19 M |
| 01/13/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.97 | 144,728 | $27.10 M |
| 01/10/2025 | $3.02 | $3.01 (-0.33%) | $3.02 | $2.98 | 87,041 | $27.28 M |
| 01/08/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.99 | 107,256 | $27.28 M |
| 01/07/2025 | $2.98 | $3.01 (1.01%) | $3.04 | $2.97 | 220,623 | $27.28 M |
| 01/06/2025 | $2.98 | $2.98 (0%) | $3.02 | $2.98 | 86,938 | $27.01 M |
| 01/03/2025 | $2.99 | $2.98 (-0.33%) | $3.03 | $2.97 | 103,837 | $27.01 M |
| 01/02/2025 | $3.00 | $3.00 (0%) | $3.05 | $2.99 | 163,797 | $27.19 M |
| 12/31/2024 | $2.99 | $3.00 (0.33%) | $3.05 | $2.97 | 136,908 | $27.19 M |
| 12/30/2024 | $3.03 | $3.00 (-0.99%) | $3.05 | $2.99 | 199,775 | $27.19 M |
| 12/27/2024 | $3.02 | $3.03 (0.33%) | $3.06 | $2.98 | 103,678 | $27.40 M |
| 12/26/2024 | $3.05 | $3.06 (0.33%) | $3.07 | $3.03 | 96,991 | $27.67 M |
| 12/24/2024 | $3.04 | $3.05 (0.33%) | $3.08 | $3.04 | 43,231 | $27.58 M |
| 12/23/2024 | $2.98 | $3.04 (2.01%) | $3.07 | $2.98 | 258,858 | $27.49 M |
| 12/20/2024 | $2.96 | $3.00 (1.35%) | $3.01 | $2.95 | 108,693 | $27.13 M |
| 12/19/2024 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.93 | 92,363 | $26.77 M |
| 12/18/2024 | $2.99 | $2.98 (-0.33%) | $3.05 | $2.95 | 440,693 | $26.95 M |
| 12/17/2024 | $2.99 | $2.99 (0%) | $3.04 | $2.98 | 287,534 | $27.04 M |
| 12/16/2024 | $2.92 | $2.99 (2.4%) | $3.00 | $2.92 | 126,804 | $27.04 M |
| 12/13/2024 | $2.95 | $2.95 (0%) | $2.98 | $2.94 | 65,424 | $26.68 M |
| 12/12/2024 | $2.95 | $2.94 (-0.34%) | $2.98 | $2.92 | 206,946 | $26.68 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.
