5 DAY PERFORMANCE
+9.83%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
-10.66%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
-12.22%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.38 | $0.40 (4.82%) | $0.42 | $0.37 | 100.50 K | $8.38 M |
| 02/13/2026 | $0.38 | $0.37 (-1.43%) | $0.38 | $0.37 | 90.82 K | $7.86 M |
| 02/12/2026 | $0.36 | $0.37 (2.08%) | $0.37 | $0.35 | 16.68 K | $7.73 M |
| 02/11/2026 | $0.36 | $0.36 (0.72%) | $0.38 | $0.36 | 70.30 K | $7.68 M |
| 02/10/2026 | $0.36 | $0.37 (1.38%) | $0.38 | $0.36 | 22.11 K | $7.71 M |
| 02/09/2026 | $0.38 | $0.37 (-1.32%) | $0.38 | $0.36 | 161.11 K | $7.86 M |
| 02/06/2026 | $0.39 | $0.37 (-4.82%) | $0.39 | $0.36 | 32.93 K | $7.81 M |
| 02/05/2026 | $0.38 | $0.36 (-4.76%) | $0.39 | $0.36 | 62.62 K | $7.62 M |
| 02/04/2026 | $0.39 | $0.36 (-6.9%) | $0.39 | $0.36 | 32.50 K | $7.58 M |
| 02/03/2026 | $0.39 | $0.38 (-3.25%) | $0.39 | $0.37 | 14.20 K | $7.89 M |
| 02/02/2026 | $0.37 | $0.37 (1.76%) | $0.39 | $0.37 | 15.74 K | $7.86 M |
| 01/30/2026 | $0.39 | $0.36 (-7.54%) | $0.39 | $0.36 | 27.10 K | $7.59 M |
| 01/29/2026 | $0.38 | $0.38 (0.19%) | $0.39 | $0.38 | 8.10 K | $7.98 M |
| 01/28/2026 | $0.38 | $0.40 (4.47%) | $0.40 | $0.38 | 15.70 K | $8.35 M |
| 01/27/2026 | $0.38 | $0.39 (2.29%) | $0.39 | $0.38 | 12.03 K | $8.19 M |
| 01/26/2026 | $0.38 | $0.38 (1.45%) | $0.39 | $0.38 | 51.90 K | $8.07 M |
| 01/23/2026 | $0.39 | $0.39 (1.74%) | $0.39 | $0.36 | 211.20 K | $8.24 M |
| 01/22/2026 | $0.39 | $0.44 (14.03%) | $0.44 | $0.39 | 1.60 M | $9.24 M |
| 01/21/2026 | $0.39 | $0.39 (-0.77%) | $0.40 | $0.39 | 11.80 K | $8.15 M |
| 01/20/2026 | $0.39 | $0.40 (1.41%) | $0.40 | $0.39 | 14.40 K | $8.32 M |
| 01/16/2026 | $0.39 | $0.40 (1.38%) | $0.40 | $0.39 | 17.74 K | $8.32 M |
| 01/15/2026 | $0.39 | $0.39 (-0.08%) | $0.40 | $0.39 | 16.42 K | $8.21 M |
| 01/14/2026 | $0.42 | $0.39 (-6.47%) | $0.43 | $0.39 | 58.01 K | $8.22 M |
| 01/13/2026 | $0.42 | $0.43 (1.65%) | $0.43 | $0.39 | 68.60 K | $8.96 M |
| 01/12/2026 | $0.42 | $0.42 (-0.21%) | $0.43 | $0.41 | 6.32 K | $8.82 M |
| 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 |
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.
