Get the Stockscreener App
1.06
0.00%
+0.00
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Emcore Corp. Stock (EMKR) Price History
The historical daily chart and data for Emcore Corp. stock (EMKR), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $1.06.
- Emcore Corp. all-time high stock price is $12.20, occurred on July 27, 2017.
- The lowest Emcore Corp. stock price recorded was $0.3077 on February 14, 2024. Since then, Emcore Corp.'s stock price has risen over 244.49% to $1.06 now.
- The 52-week high stock price for EMKR is $3.80, representing a 258.49% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for EMKR is $0.3077, indicating a -70.97% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Emcore Corp. (EMKR) stock in the beginning of 2023 was $7.02. The stock closed the year at $0.9625, a loss of over -86.29% for the year.
The table below shows more information about EMKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $1.08 | $1.02 | $0.06 | 178,082.0 | +0.00% |
| May 16, 2024 | $1.09 | $1.04 | $0.05 | 294,891.0 | -1.85% |
| May 15, 2024 | $1.09 | $1.01 | $0.08 | 637,499.0 | +5.88% |
| May 14, 2024 | $1.03 | $0.98 | $0.05 | 663,076.0 | +2.00% |
| May 13, 2024 | $1.05 | $0.9701 | $0.0799 | 813,793.0 | -4.76% |
| May 10, 2024 | $1.12 | $1.01 | $0.11 | 1,235,946.0 | -5.41% |
| May 09, 2024 | $1.44 | $1.05 | $0.39 | 5,615,327.0 | -61.72% |
| May 08, 2024 | $2.93 | $2.69 | $0.24 | 397,351.0 | +1.05% |
| May 07, 2024 | $2.96 | $2.72 | $0.24 | 203,170.0 | +5.51% |
| May 06, 2024 | $2.79 | $2.62 | $0.17 | 103,043.0 | +2.64% |
| May 03, 2024 | $2.75 | $2.55 | $0.20 | 81,690.0 | +3.11% |
| May 02, 2024 | $2.85 | $2.53 | $0.32 | 157,601.0 | -1.15% |
| May 01, 2024 | $2.73 | $2.55 | $0.18 | 173,060.0 | -4.06% |
| Apr 30, 2024 | $2.82 | $2.69 | $0.13 | 84,622.0 | -3.56% |
| Apr 29, 2024 | $2.84 | $2.68 | $0.16 | 102,558.0 | +2.93% |
| Apr 26, 2024 | $2.99 | $2.62 | $0.365 | 180,093.0 | -6.83% |
| Apr 25, 2024 | $2.98 | $2.86 | $0.12 | 125,745.0 | -0.68% |
| Apr 24, 2024 | $3.00 | $2.83 | $0.17 | 194,436.0 | +3.51% |
| Apr 23, 2024 | $2.88 | $2.59 | $0.29 | 153,531.0 | +7.95% |
| Apr 22, 2024 | $2.73 | $2.44 | $0.2861 | 169,883.0 | -1.86% |
| Apr 19, 2024 | $2.87 | $2.62 | $0.254 | 145,085.0 | -5.61% |
| Apr 18, 2024 | $3.12 | $2.76 | $0.3599 | 313,394.0 | -2.06% |
Emcore Corp. Stock (EMKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emcore Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emcore Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emcore Corp. Stock (EMKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.96 | $0.9701 | $1.99 | 10,732,611.0 | -60.89% |
| Apr, 2024 | $3.80 | $0.336 | $3.46 | 4,447,165.0 | +685.51% |
| Mar, 2024 | $0.46 | $0.336 | $0.124 | 9,367,753.0 | -18.29% |
| Feb, 2024 | $0.72 | $0.3077 | $0.4123 | 28,638,795.0 | -28.39% |
| Jan, 2024 | $0.6969 | $0.4351 | $0.2618 | 12,371,736.0 | +20.57% |
Emcore Corp. Stock (EMKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.53 | $0.3851 | $0.1449 | 11,953,071.0 | +3.95% |
| Nov, 2023 | $0.5299 | $0.36 | $0.1699 | 5,102,816.0 | +17.01% |
| Oct, 2023 | $0.5299 | $0.39 | $0.1399 | 4,400,839.0 | -15.46% |
| Sep, 2023 | $0.628 | $0.47 | $0.158 | 4,632,824.0 | -20.75% |
| Aug, 2023 | $0.85 | $0.4316 | $0.4184 | 17,244,107.0 | -9.53% |
| Jul, 2023 | $0.95 | $0.65 | $0.30 | 6,105,890.0 | -11.88% |
| Jun, 2023 | $0.81 | $0.6394 | $0.1706 | 6,944,714.0 | +0.88% |
| May, 2023 | $1.14 | $0.7369 | $0.4039 | 7,324,801.0 | -31.56% |
| Apr, 2023 | $1.17 | $0.98 | $0.19 | 4,226,200.0 | -5.22% |
| Mar, 2023 | $1.49 | $1.05 | $0.44 | 6,233,277.0 | -19.86% |
| Feb, 2023 | $1.49 | $1.15 | $0.34 | 12,579,983.0 | +15.73% |
| Jan, 2023 | $1.30 | $0.9021 | $0.3979 | 5,117,715.0 | +28.83% |
Emcore Corp. Stock (EMKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.50 | $0.8613 | $0.6387 | 12,997,310.0 | -32.22% |
| Nov, 2022 | $1.64 | $1.36 | $0.28 | 4,165,151.0 | -7.19% |
| Oct, 2022 | $1.83 | $1.36 | $0.47 | 5,211,352.0 | -8.38% |
| Sep, 2022 | $2.36 | $1.67 | $0.69 | 5,930,616.0 | -29.83% |
| Aug, 2022 | $3.49 | $2.35 | $1.14 | 13,441,153.0 | -25.63% |
| Jul, 2022 | $3.46 | $2.94 | $0.52 | 5,152,358.0 | +4.23% |
| Jun, 2022 | $3.65 | $3.00 | $0.645 | 14,858,588.0 | -6.97% |
| May, 2022 | $3.67 | $2.97 | $0.70 | 8,170,594.0 | -4.35% |
| Apr, 2022 | $3.81 | $3.32 | $0.485 | 8,502,169.0 | -6.76% |
| Mar, 2022 | $3.98 | $3.50 | $0.48 | 9,219,208.0 | -4.64% |
| Feb, 2022 | $5.94 | $3.67 | $2.27 | 11,078,343.0 | -33.22% |
| Jan, 2022 | $7.29 | $5.28 | $2.01 | 7,167,150.0 | -16.76% |
0.02%
0.03%
Cap:
|
Volume (24h):