Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	102.30	102.50	100.75	101.33	101.33	-0.85%	4,358,015
Feb 25, 2026	102.48	102.99	101.22	102.20	102.20	-0.39%	3,558,403
Feb 24, 2026	104.90	105.60	101.88	102.60	102.60	-2.87%	5,384,041
Feb 13, 2026	101.50	106.80	101.31	105.63	105.63	3.26%	7,504,092
Feb 12, 2026	100.30	103.87	99.22	102.30	102.30	2.16%	5,164,500
Feb 11, 2026	99.55	100.50	98.96	100.14	100.14	0.67%	3,105,546
Feb 10, 2026	99.00	99.98	98.48	99.47	99.47	0.48%	3,250,374
Feb 9, 2026	98.25	99.40	97.51	98.99	98.99	1.79%	3,980,147
Feb 6, 2026	97.51	98.55	96.89	97.25	97.25	-0.92%	3,789,315
Feb 5, 2026	97.01	98.93	97.01	98.15	98.15	0.17%	3,716,854
Feb 4, 2026	98.89	98.90	96.44	97.98	97.98	-1.62%	4,650,101
Feb 3, 2026	99.50	99.90	97.66	99.59	99.59	1.37%	4,123,527
Feb 2, 2026	102.98	102.98	98.20	98.24	98.24	-4.71%	7,089,411
Jan 30, 2026	104.27	105.50	102.40	103.10	103.10	-1.91%	5,667,388
Jan 29, 2026	107.98	109.20	105.00	105.11	105.11	-3.12%	7,131,895
Jan 28, 2026	111.58	112.55	108.10	108.49	108.49	-2.42%	7,225,792
Jan 27, 2026	110.79	112.69	109.00	111.18	111.18	-0.24%	6,953,117
Jan 26, 2026	115.59	116.10	110.60	111.45	111.45	-3.64%	7,316,564
Jan 23, 2026	115.95	116.39	114.50	115.66	115.66	0.04%	6,137,225
Jan 22, 2026	119.01	119.50	114.89	115.61	115.61	-1.55%	7,219,195
Jan 21, 2026	112.58	120.82	112.58	117.43	117.43	3.46%	12,256,630
Jan 20, 2026	115.06	116.35	112.76	113.50	113.50	-1.36%	5,416,473
Jan 19, 2026	117.40	117.90	114.37	115.06	115.06	-2.16%	7,417,412
Jan 16, 2026	116.36	119.25	114.30	117.60	117.60	1.58%	8,420,763
Jan 15, 2026	116.00	117.36	114.01	115.77	115.77	-1.03%	6,846,276
Jan 14, 2026	113.30	119.69	113.30	116.97	116.97	3.16%	12,426,840
Jan 13, 2026	115.44	119.00	113.03	113.39	113.39	-1.78%	10,515,540
Jan 12, 2026	111.77	115.45	110.22	115.44	115.44	1.53%	10,963,590
Jan 9, 2026	112.58	113.77	112.12	113.70	113.70	0.60%	5,487,461
Jan 8, 2026	112.00	113.86	111.30	113.02	113.02	0.91%	5,643,978
Jan 7, 2026	111.38	113.67	110.60	112.00	112.00	0.57%	6,291,952
Jan 6, 2026	109.37	111.58	108.68	111.36	111.36	1.81%	6,201,004
Jan 5, 2026	106.80	109.73	106.67	109.38	109.38	2.87%	5,271,197
Dec 31, 2025	107.36	107.88	106.32	106.33	106.33	-0.89%	2,444,346
Dec 30, 2025	107.00	109.00	107.00	107.29	107.29	-0.10%	2,709,919
Dec 29, 2025	109.52	109.66	107.16	107.40	107.40	-2.32%	3,891,526
Dec 26, 2025	108.00	110.06	106.57	109.95	109.95	1.75%	5,131,604
Dec 25, 2025	108.23	109.10	107.51	108.06	108.06	0.01%	2,933,774
Dec 24, 2025	106.01	108.38	105.88	108.05	108.05	1.58%	3,946,976
Dec 23, 2025	106.50	109.20	106.03	106.37	106.37	-0.18%	5,117,511
Dec 22, 2025	103.96	107.33	103.71	106.56	106.56	3.15%	5,729,358
Dec 19, 2025	103.24	104.00	103.02	103.31	103.31	0.15%	2,384,837
Dec 18, 2025	103.27	104.50	103.06	103.16	103.16	-0.70%	2,226,506
Dec 17, 2025	102.74	103.93	101.25	103.89	103.89	1.10%	3,925,893
Dec 16, 2025	104.00	104.50	102.02	102.76	102.76	-1.33%	2,863,791
Dec 15, 2025	105.99	106.27	104.08	104.15	104.15	-2.03%	3,303,727
Dec 12, 2025	104.94	107.48	104.13	106.31	106.31	1.36%	5,118,082
Dec 11, 2025	107.21	107.39	104.84	104.88	104.88	-2.07%	3,006,386
Dec 10, 2025	105.00	107.20	104.00	107.10	107.10	1.56%	3,566,423
Dec 9, 2025	106.44	107.50	105.23	105.46	105.46	-0.92%	3,095,458