5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-18.86%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
-12.50%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.41 | $0.41 (1.15%) | $0.43 | $0.40 | 33.64 K | $8.67 M |
| 01/08/2026 | $0.39 | $0.41 (5.8%) | $0.43 | $0.38 | 143.00 K | $8.68 M |
| 01/07/2026 | $0.38 | $0.39 (1.28%) | $0.39 | $0.37 | 46.33 K | $8.19 M |
| 01/06/2026 | $0.39 | $0.38 (-0.26%) | $0.39 | $0.36 | 114.50 K | $8.08 M |
| 01/05/2026 | $0.38 | $0.39 (2.07%) | $0.41 | $0.38 | 86.90 K | $8.10 M |
| 01/02/2026 | $0.39 | $0.38 (-3.03%) | $0.39 | $0.37 | 35.35 K | $7.94 M |
| 12/31/2025 | $0.38 | $0.38 (-0.81%) | $0.39 | $0.37 | 87.70 K | $7.99 M |
| 12/30/2025 | $0.39 | $0.38 (-0.55%) | $0.39 | $0.38 | 45.91 K | $8.06 M |
| 12/29/2025 | $0.39 | $0.39 (0.03%) | $0.40 | $0.39 | 23.60 K | $8.10 M |
| 12/26/2025 | $0.40 | $0.41 (0.55%) | $0.41 | $0.39 | 33.40 K | $8.52 M |
| 12/24/2025 | $0.39 | $0.40 (3.27%) | $0.40 | $0.39 | 30.90 K | $8.37 M |
| 12/23/2025 | $0.39 | $0.39 (-0.64%) | $0.39 | $0.39 | 30.00 K | $8.10 M |
| 12/22/2025 | $0.40 | $0.39 (-2.57%) | $0.42 | $0.39 | 87.40 K | $8.21 M |
| 12/19/2025 | $0.41 | $0.42 (2.07%) | $0.42 | $0.39 | 11.90 K | $8.83 M |
| 12/18/2025 | $0.39 | $0.40 (3.84%) | $0.40 | $0.39 | 2.42 K | $8.41 M |
| 12/17/2025 | $0.39 | $0.40 (2.83%) | $0.40 | $0.39 | 12.34 K | $8.33 M |
| 12/16/2025 | $0.38 | $0.40 (4%) | $0.40 | $0.38 | 30.40 K | $8.32 M |
| 12/15/2025 | $0.38 | $0.39 (2.78%) | $0.40 | $0.38 | 29.35 K | $8.24 M |
| 12/12/2025 | $0.42 | $0.38 (-9.95%) | $0.42 | $0.38 | 105.12 K | $8.02 M |
| 12/11/2025 | $0.40 | $0.41 (3.75%) | $0.44 | $0.40 | 70.20 K | $8.73 M |
| 12/10/2025 | $0.40 | $0.41 (3.03%) | $0.44 | $0.40 | 128.40 K | $8.67 M |
| 12/09/2025 | $0.44 | $0.41 (-6.14%) | $0.44 | $0.41 | 60.45 K | $8.69 M |
| 12/08/2025 | $0.42 | $0.43 (2.39%) | $0.44 | $0.42 | 8.70 K | $9.10 M |
| 12/05/2025 | $0.44 | $0.43 (-1.03%) | $0.44 | $0.41 | 21.70 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 |
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.
