EMCORE (EMKR) Stock Chart & Stock Price History

$1.14

+0.05 (+4.59%)

(As of 09/20/2024 ET)

Compare

EMCORE Stock Price Performance

5 Day Performance: +9.62%
1 Month Performance: +11.76%
3 Month Performance: -0.87%
6 Month Performance: -97.01%
Year-To-Date Performance: -97.67%
1 Year Performance: -97.90%

Receive EMKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EMCORE and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.

EMKR Stock Chart for Saturday, September, 21, 2024

EMCORE Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/20/2024	$1.09	$1.14 +4.59%	$1.19	$1.08	83,183 shs	$9.42 million
09/19/2024	$1.07	$1.09 +1.87%	$1.13	$1.02	85,150 shs	$9.01 million
09/18/2024	$1.10	$1.07 -2.73%	$1.15	$1.05	66,735 shs	$8.85 million
09/17/2024	$1.05	$1.10 +4.76%	$1.13	$1.05	107,795 shs	$9.09 million
09/16/2024	$1.04	$1.05 +0.96%	$1.05	$1.02	44,489 shs	$8.68 million
09/13/2024	$1.03	$1.04 +1.46%	$1.07	$1.02	58,172 shs	$9.43 million
Get the Latest News and Ratings for EMKR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for EMCORE and its competitors with MarketBeat's FREE daily newsletter.
09/12/2024	$1.05	$1.03 -2.38%	$1.07	$1.01	45,600 shs	$8.47 million
09/11/2024	$1.05	$1.05	$1.05	$1.01	53,313 shs	$8.68 million
09/10/2024	$1.05	$1.05	$1.06	$1.01	21,879 shs	$9.52 million
09/09/2024	$0.94	$1.05 +11.49%	$1.09	$0.96	204,738 shs	$9.52 million
09/06/2024	$0.98	$0.95 -2.11%	$0.98	$0.90	130,690 shs	$7.89 million
09/05/2024	$0.96	$0.98 +1.89%	$0.99	$0.96	25,350 shs	$8.06 million
09/04/2024	$1.04	$0.96 -7.97%	$1.05	$0.95	55,414 shs	$7.91 million
09/03/2024	$1.05	$1.04 -0.95%	$1.08	$1.03	25,539 shs	$8.60 million
09/02/2024	$1.05	$1.05	$1.10	$1.05	61,800 shs	$8.68 million
08/30/2024	$1.07	$1.05 -1.87%	$1.10	$1.05	61,618 shs	$8.68 million
08/29/2024	$1.07	$1.07	$1.12	$1.06	29,844 shs	$8.85 million
08/28/2024	$1.06	$1.07 +0.94%	$1.12	$1.04	44,370 shs	$8.76 million
08/27/2024	$1.10	$1.06 -3.64%	$1.12	$1.05	47,151 shs	$8.76 million
08/26/2024	$1.12	$1.10 -1.79%	$1.26	$1.08	229,528 shs	$9.09 million
08/23/2024	$1.03	$1.12 +8.74%	$1.14	$1.01	232,094 shs	$9.26 million
08/22/2024	$1.00	$1.03 +3.00%	$1.05	$1.01	75,560 shs	$8.52 million
08/21/2024	$1.02	$1.00 -1.96%	$1.04	$1.00	97,622 shs	$8.27 million
08/20/2024	$1.05	$1.02 -2.86%	$1.05	$1.00	138,649 shs	$8.43 million
08/19/2024	$1.00	$1.05 +5.00%	$1.07	$0.99	334,067 shs	$8.68 million
08/16/2024	$1.04	$1.00 -3.85%	$1.07	$0.98	77,490 shs	$8.27 million
08/15/2024	$1.02	$1.04 +1.96%	$1.11	$1.00	167,923 shs	$8.60 million
08/14/2024	$0.98	$1.02 +3.82%	$1.05	$0.99	121,147 shs	$8.43 million
08/13/2024	$1.00	$0.98 -1.54%	$1.00	$0.96	199,893 shs	$8.12 million
08/12/2024	$0.93	$1.00 +7.13%	$1.03	$0.91	317,305 shs	$8.25 million
08/09/2024	$0.92	$0.93 +0.77%	$0.96	$0.90	140,083 shs	$7.70 million
08/08/2024	$0.96	$0.92 -3.21%	$0.96	$0.87	230,945 shs	$7.64 million
08/07/2024	$0.95	$0.96 +0.97%	$1.03	$0.93	486,889 shs	$7.90 million
08/06/2024	$1.09	$0.95 -13.22%	$1.14	$0.93	891,189 shs	$7.82 million
08/05/2024	$1.20	$1.09 -9.17%	$1.15	$1.08	277,461 shs	$9.89 million
08/02/2024	$1.17	$1.20 +2.56%	$1.22	$1.11	241,668 shs	$9.92 million
08/01/2024	$1.26	$1.17 -7.14%	$1.27	$1.15	167,503 shs	$9.67 million
07/31/2024	$1.22	$1.26 +3.28%	$1.27	$1.21	224,703 shs	$10.42 million
07/30/2024	$1.21	$1.22 +0.83%	$1.24	$1.18	203,687 shs	$10.09 million
07/29/2024	$1.22	$1.21 -0.82%	$1.25	$1.18	117,233 shs	$10.01 million
Is Starlink Set For The Largest IPO In History? (Ad) He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! Click here now for the urgent details.
07/26/2024	$1.18	$1.22 +3.39%	$1.22	$1.14	202,757 shs	$10.09 million
07/25/2024	$1.19	$1.18 -0.84%	$1.21	$1.16	138,570 shs	$9.76 million
07/24/2024	$1.21	$1.19 -1.65%	$1.26	$1.17	142,621 shs	$9.84 million
07/23/2024	$1.19	$1.21 +1.68%	$1.26	$1.18	213,363 shs	$10.01 million
07/22/2024	$1.16	$1.19 +2.59%	$1.21	$1.13	250,923 shs	$9.84 million
07/19/2024	$1.19	$1.16 -2.52%	$1.22	$1.13	233,483 shs	$9.59 million
07/18/2024	$1.27	$1.19 -6.30%	$1.28	$1.16	585,552 shs	$9.84 million
07/17/2024	$1.33	$1.27 -4.51%	$1.34	$1.24	342,220 shs	$10.50 million
07/16/2024	$1.32	$1.33 +0.76%	$1.38	$1.26	573,065 shs	$11.00 million
07/15/2024	$1.37	$1.32 -3.65%	$1.44	$1.29	655,030 shs	$10.92 million
07/12/2024	$1.43	$1.37 -4.20%	$1.51	$1.31	758,232 shs	$11.33 million
07/11/2024	$1.29	$1.43 +10.85%	$1.43	$1.29	670,222 shs	$11.83 million
07/10/2024	$1.34	$1.29 -3.73%	$1.36	$1.23	1.02 million shs	$10.67 million
07/09/2024	$1.39	$1.34 -3.60%	$1.46	$1.26	1.22 million shs	$11.08 million
07/08/2024	$1.27	$1.39 +9.45%	$1.40	$1.26	1.22 million shs	$11.49 million
07/05/2024	$1.16	$1.27 +9.48%	$1.32	$1.15	1.27 million shs	$10.50 million
07/04/2024	$1.16	$1.16	$1.23	$1.14	509,105 shs	$9.59 million
07/03/2024	$1.14	$1.16 +1.75%	$1.23	$1.14	509,105 shs	$9.59 million
07/02/2024	$1.16	$1.14 -1.72%	$1.22	$1.11	577,117 shs	$9.43 million
07/01/2024	$1.18	$1.16 -1.69%	$1.37	$1.11	2.19 million shs	$9.59 million
06/28/2024	$1.14	$1.18 +3.96%	$1.25	$1.06	756,179 shs	$9.76 million
06/27/2024	$1.21	$1.14 -6.20%	$1.25	$1.09	829,895 shs	$9.39 million
06/26/2024	$1.16	$1.21 +4.31%	$1.23	$1.12	635,826 shs	$10.01 million
06/25/2024	$1.16	$1.16	$1.20	$1.05	836,374 shs	$9.59 million
06/24/2024	$1.16	$1.16	$1.26	$1.15	980,484 shs	$9.59 million
06/21/2024	$1.15	$1.16 +0.87%	$1.28	$1.11	1.81 million shs	$9.59 million
06/20/2024	$0.93	$1.15 +23.35%	$1.19	$0.95	2.71 million shs	$9.51 million
06/19/2024	$0.93	$0.93	$1.00	$0.89	1.56 million shs	$7.71 million