5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-16.16%
6 MONTH PERFORMANCE
-18.00%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-27.43%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.40 | $0.41 (2.45%) | $0.42 | $0.40 | 699 | $8.63 M |
| 04/30/2025 | $0.42 | $0.40 (-4.69%) | $0.42 | $0.40 | 1,039 | $8.42 M |
| 04/29/2025 | $0.40 | $0.41 (1.57%) | $0.42 | $0.40 | 1,800 | $8.55 M |
| 04/28/2025 | $0.40 | $0.41 (2.82%) | $0.41 | $0.40 | 2,521 | $8.66 M |
| 04/25/2025 | $0.41 | $0.40 (-2.39%) | $0.42 | $0.40 | 700 | $8.42 M |
| 04/24/2025 | $0.41 | $0.42 (2.39%) | $0.42 | $0.41 | 1,200 | $8.83 M |
| 04/23/2025 | $0.40 | $0.40 (0.75%) | $0.41 | $0.40 | 827 | $8.48 M |
| 04/22/2025 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.40 | 10,500 | $8.42 M |
| 04/21/2025 | $0.40 | $0.41 (2.2%) | $0.41 | $0.40 | 6,600 | $8.61 M |
| 04/17/2025 | $0.41 | $0.40 (-2.35%) | $0.41 | $0.40 | 814 | $8.42 M |
| 04/16/2025 | $0.42 | $0.40 (-4.49%) | $0.42 | $0.40 | 600 | $8.42 M |
| 04/15/2025 | $0.40 | $0.40 (0.02%) | $0.42 | $0.40 | 15,200 | $8.42 M |
| 04/14/2025 | $0.40 | $0.41 (1.26%) | $0.41 | $0.40 | 14,200 | $8.52 M |
| 04/11/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 4,800 | $8.42 M |
| 04/10/2025 | $0.40 | $0.40 (-0.2%) | $0.41 | $0.40 | 1,300 | $8.42 M |
| 04/09/2025 | $0.40 | $0.41 (2.27%) | $0.42 | $0.40 | 4,813 | $8.63 M |
| 04/08/2025 | $0.45 | $0.42 (-6.46%) | $0.45 | $0.42 | 2,330 | $8.84 M |
| 04/07/2025 | $0.45 | $0.43 (-4.23%) | $0.45 | $0.42 | 3,835 | $9.05 M |
| 04/04/2025 | $0.42 | $0.44 (4.26%) | $0.45 | $0.40 | 59,800 | $9.22 M |
| 04/03/2025 | $0.42 | $0.43 (1.17%) | $0.43 | $0.42 | 4,633 | $8.94 M |
| 04/02/2025 | $0.45 | $0.42 (-6.42%) | $0.45 | $0.42 | 8,600 | $8.86 M |
| 04/01/2025 | $0.45 | $0.43 (-4.22%) | $0.45 | $0.42 | 20,719 | $9.07 M |
| 03/31/2025 | $0.45 | $0.45 (-0.89%) | $0.46 | $0.44 | 5,300 | $9.41 M |
| 03/28/2025 | $0.46 | $0.46 (-1.79%) | $0.47 | $0.46 | 2,863 | $9.57 M |
| 03/27/2025 | $0.44 | $0.48 (9.09%) | $0.48 | $0.44 | 10,000 | $10.10 M |
| 03/26/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.44 | 10,445 | $9.26 M |
| 03/25/2025 | $0.49 | $0.45 (-9.73%) | $0.49 | $0.44 | 2,400 | $9.39 M |
| 03/24/2025 | $0.48 | $0.45 (-6.23%) | $0.48 | $0.45 | 5,000 | $9.47 M |
| 03/21/2025 | $0.45 | $0.50 (10.36%) | $0.50 | $0.44 | 21,500 | $10.52 M |
| 03/20/2025 | $0.44 | $0.45 (0.93%) | $0.46 | $0.44 | 7,254 | $9.39 M |
| 03/19/2025 | $0.44 | $0.44 (0.02%) | $0.48 | $0.44 | 31,000 | $9.26 M |
| 03/18/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.42 | 23,401 | $9.26 M |
| 03/17/2025 | $0.46 | $0.44 (-4.55%) | $0.46 | $0.44 | 37,747 | $9.26 M |
| 03/14/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.44 | 9,106 | $9.26 M |
| 03/13/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.44 | 700 | $9.26 M |
| 03/12/2025 | $0.44 | $0.44 (0.02%) | $0.45 | $0.44 | 3,200 | $9.26 M |
| 03/11/2025 | $0.44 | $0.44 (0.07%) | $0.44 | $0.44 | 1,700 | $9.27 M |
| 03/10/2025 | $0.42 | $0.44 (4.76%) | $0.45 | $0.42 | 2,000 | $9.26 M |
| 03/07/2025 | $0.44 | $0.44 (0.02%) | $0.45 | $0.44 | 14,800 | $9.24 M |
| 03/06/2025 | $0.44 | $0.44 (-1.15%) | $0.46 | $0.42 | 31,953 | $9.24 M |
| 03/05/2025 | $0.44 | $0.44 (0.2%) | $0.48 | $0.44 | 37,900 | $9.28 M |
| 03/04/2025 | $0.44 | $0.44 (0.05%) | $0.44 | $0.44 | 10,646 | $9.26 M |
| 03/03/2025 | $0.53 | $0.44 (-16.96%) | $0.53 | $0.44 | 49,718 | $9.26 M |
| 02/28/2025 | $0.46 | $0.46 (0.02%) | $0.49 | $0.46 | 22,311 | $9.68 M |
| 02/27/2025 | $0.46 | $0.47 (1.09%) | $0.49 | $0.46 | 12,000 | $9.78 M |
| 02/26/2025 | $0.46 | $0.46 (0.59%) | $0.47 | $0.45 | 11,900 | $9.68 M |
| 02/25/2025 | $0.50 | $0.46 (-7.63%) | $0.50 | $0.46 | 8,000 | $9.68 M |
| 02/24/2025 | $0.50 | $0.49 (-2.04%) | $0.50 | $0.46 | 4,800 | $10.31 M |
| 02/21/2025 | $0.48 | $0.47 (-1.85%) | $0.48 | $0.47 | 3,724 | $9.91 M |
| 02/20/2025 | $0.47 | $0.48 (2.08%) | $0.50 | $0.47 | 24,046 | $10.10 M |
| 02/19/2025 | $0.48 | $0.48 (-0.35%) | $0.50 | $0.47 | 31,500 | $10.11 M |
| 02/18/2025 | $0.51 | $0.47 (-8.41%) | $0.51 | $0.47 | 17,939 | $9.83 M |
| 02/14/2025 | $0.50 | $0.50 (0.36%) | $0.50 | $0.46 | 20,255 | $10.52 M |
| 02/13/2025 | $0.48 | $0.48 (-1.1%) | $0.48 | $0.45 | 6,401 | $10.01 M |
| 02/12/2025 | $0.49 | $0.48 (-2.96%) | $0.50 | $0.48 | 17,517 | $10.01 M |
| 02/11/2025 | $0.51 | $0.49 (-3.88%) | $0.51 | $0.49 | 17,636 | $10.32 M |
| 02/10/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.48 | 14,882 | $10.52 M |
| 02/07/2025 | $0.46 | $0.47 (0.5%) | $0.48 | $0.46 | 4,700 | $9.81 M |
| 02/06/2025 | $0.46 | $0.46 (0.04%) | $0.48 | $0.46 | 2,146 | $9.70 M |
| 02/05/2025 | $0.46 | $0.46 (-0.24%) | $0.49 | $0.46 | 25,234 | $9.69 M |
| 02/04/2025 | $0.50 | $0.49 (-1.96%) | $0.50 | $0.46 | 11,500 | $10.32 M |
| 02/03/2025 | $0.45 | $0.48 (6.27%) | $0.49 | $0.45 | 20,100 | $10.06 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.
