-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
+42.11% -
3 MONTH PERFORMANCE
+210.31% -
6 MONTH PERFORMANCE
+253.57% -
YEAR-TO-DATE PERFORMANCE
-39.26% -
1 YEAR PERFORMANCE
-42.33%
EMCORE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.92 | $2.96 (1.37%) | $2.98 | $2.89 | 223,587 | $26.77 M |
| 12/02/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.92 | 150,483 | $26.59 M |
| 11/29/2024 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.96 | 105,504 | $27.13 M |
| 11/27/2024 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.95 | 134,059 | $26.95 M |
| 11/26/2024 | $3.00 | $2.97 (-1%) | $3.02 | $2.95 | 178,224 | $26.86 M |
| 11/25/2024 | $2.99 | $3.00 (0.33%) | $3.02 | $2.97 | 178,035 | $27.13 M |
| 11/22/2024 | $2.96 | $2.96 (0%) | $2.99 | $2.95 | 115,013 | $26.77 M |
| 11/21/2024 | $2.95 | $2.96 (0.34%) | $2.98 | $2.94 | 172,866 | $26.77 M |
| 11/20/2024 | $2.95 | $2.92 (-1.02%) | $2.99 | $2.91 | 141,342 | $26.41 M |
| 11/19/2024 | $2.94 | $2.97 (1.02%) | $2.98 | $2.92 | 185,800 | $26.86 M |
| 11/18/2024 | $2.93 | $2.93 (0%) | $2.98 | $2.89 | 137,745 | $26.50 M |
| 11/15/2024 | $2.95 | $2.90 (-1.69%) | $2.96 | $2.88 | 291,668 | $26.23 M |
| 11/14/2024 | $2.96 | $2.96 (0%) | $2.99 | $2.94 | 395,071 | $26.77 M |
| 11/13/2024 | $2.99 | $2.95 (-1.34%) | $3.01 | $2.95 | 194,090 | $26.68 M |
| 11/12/2024 | $3.03 | $3.01 (-0.66%) | $3.03 | $2.97 | 248,887 | $27.22 M |
| 11/11/2024 | $3.05 | $3.03 (-0.66%) | $3.05 | $2.90 | 2.25 M | $27.40 M |
| 11/08/2024 | $3.05 | $3.05 (0%) | $3.06 | $3.01 | 4.97 M | $27.58 M |
| 11/07/2024 | $2.21 | $2.37 (7.24%) | $2.40 | $2.19 | 241,119 | $21.43 M |
| 11/06/2024 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.17 | 76,345 | $19.81 M |
| 11/05/2024 | $2.11 | $2.17 (2.84%) | $2.19 | $2.09 | 90,006 | $19.63 M |
| 11/04/2024 | $1.97 | $2.09 (6.09%) | $2.17 | $1.97 | 94,966 | $18.90 M |
| 11/01/2024 | $1.92 | $2.00 (4.17%) | $2.08 | $1.91 | 217,700 | $18.09 M |
| 10/31/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.86 | 168,500 | $17.73 M |
| 10/30/2024 | $2.06 | $2.01 (-2.43%) | $2.08 | $2.00 | 117,600 | $18.18 M |
| 10/29/2024 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.05 | 118,200 | $19.08 M |
| 10/28/2024 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.09 | 100,044 | $19.26 M |
| 10/25/2024 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.10 | 115,100 | $19.26 M |
| 10/24/2024 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.10 | 66,657 | $19.26 M |
| 10/23/2024 | $2.34 | $2.16 (-7.69%) | $2.34 | $2.06 | 377,746 | $19.54 M |
| 10/22/2024 | $2.31 | $2.34 (1.3%) | $2.38 | $2.30 | 72,600 | $21.16 M |
| 10/21/2024 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.30 | 143,500 | $21.07 M |
| 10/18/2024 | $2.34 | $2.37 (1.28%) | $2.40 | $2.34 | 160,820 | $21.43 M |
| 10/17/2024 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.34 | 239,324 | $21.16 M |
| 10/16/2024 | $2.32 | $2.42 (4.31%) | $2.44 | $2.27 | 231,446 | $21.89 M |
| 10/15/2024 | $2.29 | $2.32 (1.31%) | $2.39 | $2.26 | 244,800 | $20.98 M |
| 10/14/2024 | $2.30 | $2.32 (0.87%) | $2.36 | $2.23 | 160,500 | $20.98 M |
| 10/11/2024 | $2.24 | $2.29 (2.23%) | $2.30 | $2.22 | 125,417 | $20.71 M |
| 10/10/2024 | $2.17 | $2.23 (2.76%) | $2.32 | $2.07 | 271,700 | $20.17 M |
| 10/09/2024 | $2.28 | $2.17 (-4.82%) | $2.32 | $2.15 | 401,031 | $19.63 M |
| 10/08/2024 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.27 | 203,800 | $20.89 M |
| 10/07/2024 | $2.44 | $2.33 (-4.51%) | $2.54 | $2.33 | 451,016 | $21.07 M |
| 10/04/2024 | $2.27 | $2.45 (7.93%) | $2.46 | $2.26 | 442,564 | $22.16 M |
| 10/03/2024 | $2.30 | $2.37 (3.04%) | $2.42 | $2.21 | 599,017 | $21.43 M |
| 10/02/2024 | $2.48 | $2.30 (-7.26%) | $2.52 | $2.23 | 1.54 M | $20.80 M |
| 10/01/2024 | $2.29 | $2.45 (6.99%) | $2.57 | $2.11 | 3.87 M | $22.16 M |
| 09/30/2024 | $2.36 | $2.21 (-6.36%) | $2.45 | $1.84 | 31.23 M | $19.99 M |
| 09/27/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 106,383 | $10.94 M |
| 09/26/2024 | $1.14 | $1.19 (4.39%) | $1.19 | $1.12 | 87,800 | $10.76 M |
| 09/25/2024 | $1.20 | $1.13 (-5.83%) | $1.23 | $1.12 | 75,000 | $10.22 M |
| 09/24/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.18 | 124,849 | $11.12 M |
| 09/23/2024 | $1.16 | $1.20 (3.45%) | $1.22 | $1.12 | 134,600 | $10.85 M |
| 09/20/2024 | $1.08 | $1.14 (5.56%) | $1.19 | $1.08 | 83,200 | $10.31 M |
| 09/19/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.02 | 85,200 | $9.86 M |
| 09/18/2024 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.05 | 66,816 | $9.68 M |
| 09/17/2024 | $1.05 | $1.10 (4.76%) | $1.13 | $1.05 | 108,800 | $9.95 M |
| 09/16/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.02 | 54,810 | $9.50 M |
| 09/13/2024 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 58,500 | $9.41 M |
| 09/12/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.01 | 45,607 | $9.32 M |
| 09/11/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 53,315 | $9.41 M |
| 09/10/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 21,900 | $9.41 M |
| 09/09/2024 | $0.95 | $1.05 (10.32%) | $1.10 | $0.95 | 205,033 | $9.50 M |
| 09/06/2024 | $0.96 | $0.94 (-1.9%) | $0.97 | $0.90 | 130,700 | $8.52 M |
| 09/05/2024 | $0.98 | $0.98 (-0.92%) | $0.99 | $0.96 | 25,510 | $8.82 M |
| 09/04/2024 | $1.03 | $0.96 (-7.08%) | $1.05 | $0.95 | 57,421 | $8.66 M |