EMCORE Corporation - Common Stock (EMKR)
3.0950
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 4:57 PM EDT
Historical Prices For EMCORE Corporation - Common Stock (EMKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 3.07 | 0.00 | 3.10 | 3.10 | 0 | 3.10 |
| 2/27/2025 | 3.10 | 3.11 | 3.07 | 3.07 | 164,273 | 3.07 |
| 2/26/2025 | 3.08 | 3.10 | 3.07 | 3.08 | 70,290 | 3.08 |
| 2/25/2025 | 3.09 | 3.10 | 3.07 | 3.07 | 137,691 | 3.07 |
| 2/24/2025 | 3.08 | 3.09 | 3.07 | 3.08 | 106,915 | 3.08 |
| 2/21/2025 | 3.09 | 3.12 | 3.07 | 3.07 | 139,227 | 3.07 |
| 2/20/2025 | 3.09 | 3.15 | 3.07 | 3.10 | 117,982 | 3.10 |
| 2/19/2025 | 3.08 | 3.11 | 3.07 | 3.09 | 199,297 | 3.09 |
| 2/18/2025 | 3.10 | 3.10 | 3.07 | 3.08 | 118,874 | 3.08 |
| 2/14/2025 | 3.08 | 3.15 | 3.05 | 3.08 | 355,470 | 3.08 |
| 2/13/2025 | 3.10 | 3.17 | 3.07 | 3.09 | 386,700 | 3.09 |
| 2/12/2025 | 3.07 | 3.10 | 3.07 | 3.07 | 227,703 | 3.07 |
| 2/11/2025 | 3.05 | 3.10 | 3.04 | 3.07 | 179,870 | 3.07 |
| 2/10/2025 | 3.04 | 3.07 | 3.02 | 3.07 | 133,229 | 3.07 |
| 2/07/2025 | 3.03 | 3.05 | 3.01 | 3.03 | 76,193 | 3.03 |
| 2/06/2025 | 3.04 | 3.08 | 3.01 | 3.02 | 88,505 | 3.02 |
| 2/05/2025 | 3.03 | 3.05 | 3.02 | 3.04 | 155,691 | 3.04 |
| 2/04/2025 | 3.04 | 3.05 | 3.01 | 3.03 | 176,560 | 3.03 |
| 2/03/2025 | 3.04 | 3.06 | 3.02 | 3.04 | 105,831 | 3.04 |
| 1/31/2025 | 3.06 | 3.08 | 3.05 | 3.06 | 78,684 | 3.06 |
| 1/30/2025 | 3.07 | 3.08 | 3.05 | 3.06 | 59,720 | 3.06 |
| 1/29/2025 | 3.06 | 3.07 | 3.04 | 3.05 | 30,201 | 3.05 |
| 1/28/2025 | 3.06 | 3.07 | 3.05 | 3.06 | 53,502 | 3.06 |
| 1/27/2025 | 3.06 | 3.09 | 3.04 | 3.07 | 161,498 | 3.07 |
| 1/24/2025 | 3.07 | 3.08 | 3.05 | 3.06 | 117,070 | 3.06 |
| 1/23/2025 | 3.05 | 3.07 | 3.04 | 3.06 | 111,937 | 3.06 |
| 1/22/2025 | 3.00 | 3.07 | 3.00 | 3.06 | 260,996 | 3.06 |
| 1/21/2025 | 3.00 | 3.02 | 2.98 | 3.01 | 247,124 | 3.01 |
| 1/17/2025 | 2.99 | 3.00 | 2.98 | 3.00 | 60,118 | 3.00 |
| 1/16/2025 | 2.99 | 3.00 | 2.97 | 2.98 | 108,571 | 2.98 |
| 1/15/2025 | 3.01 | 3.01 | 2.99 | 2.99 | 141,765 | 2.99 |
| 1/14/2025 | 3.01 | 3.02 | 2.97 | 3.00 | 63,447 | 3.00 |
| 1/13/2025 | 3.00 | 3.00 | 2.97 | 2.99 | 144,628 | 2.99 |
| 1/10/2025 | 3.02 | 3.02 | 2.98 | 3.01 | 87,041 | 3.01 |
| 1/08/2025 | 3.01 | 3.04 | 2.99 | 3.01 | 107,256 | 3.01 |
| 1/07/2025 | 2.98 | 3.04 | 2.97 | 3.01 | 220,293 | 3.01 |
| 1/06/2025 | 2.98 | 3.02 | 2.98 | 2.98 | 86,899 | 2.98 |