Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	104.00	106.84	104.00	106.44	106.44	1.90%	4,257,351
Dec 5, 2025	104.15	104.60	102.72	104.46	104.46	0.47%	2,795,250
Dec 4, 2025	103.56	104.55	102.67	103.97	103.97	0.38%	2,539,225
Dec 3, 2025	105.00	105.64	103.33	103.58	103.58	-1.86%	3,123,410
Dec 2, 2025	108.00	108.34	105.17	105.54	105.54	-0.25%	4,310,251
Dec 1, 2025	104.00	105.86	103.50	105.80	105.80	1.15%	3,579,584
Nov 28, 2025	103.75	104.71	102.92	104.60	104.60	-0.19%	3,102,147
Nov 27, 2025	103.27	106.30	103.21	104.80	104.80	1.06%	4,865,059
Nov 26, 2025	103.26	105.08	102.91	103.70	103.70	0.11%	3,411,107
Nov 25, 2025	103.98	105.23	103.44	103.59	103.59	-0.38%	3,692,795
Nov 24, 2025	102.51	104.18	101.21	103.98	103.98	1.74%	3,770,101
Nov 21, 2025	105.80	106.98	102.10	102.20	102.20	-4.49%	5,625,420
Nov 20, 2025	109.97	110.57	107.00	107.00	107.00	-1.82%	3,582,183
Nov 19, 2025	112.27	112.70	108.00	108.98	108.98	-3.00%	4,800,205
Nov 18, 2025	111.95	112.99	111.52	112.35	112.35	0.29%	3,071,596
Nov 17, 2025	111.01	113.27	111.01	112.03	112.03	0.93%	3,327,993
Nov 14, 2025	111.39	112.58	110.80	111.00	111.00	-1.01%	3,050,547
Nov 13, 2025	111.07	112.53	111.01	112.13	112.13	0.85%	2,911,922
Nov 12, 2025	112.76	113.48	110.68	111.18	111.18	-1.40%	3,857,242
Nov 11, 2025	116.10	116.76	112.52	112.76	112.76	-2.88%	6,240,870
Nov 10, 2025	114.00	116.69	113.86	116.10	116.10	1.91%	4,227,625
Nov 7, 2025	115.21	115.51	113.72	113.92	113.92	-1.89%	4,399,242
Nov 6, 2025	115.99	117.30	115.51	116.11	116.11	0.22%	5,378,850
Nov 5, 2025	114.78	117.28	113.50	115.85	115.85	-0.34%	5,869,998
Nov 4, 2025	118.40	119.20	115.31	116.25	116.25	-2.12%	5,138,978
Nov 3, 2025	121.07	121.50	116.90	118.77	118.77	-1.93%	7,266,558
Oct 31, 2025	121.51	123.55	119.12	121.11	121.11	-0.74%	7,380,411
Oct 30, 2025	123.72	127.00	120.92	122.01	122.01	-3.36%	10,503,010
Oct 29, 2025	125.85	127.77	125.06	126.25	126.25	-0.57%	7,604,735
Oct 28, 2025	125.00	131.90	124.02	126.98	126.98	0.44%	13,012,490
Oct 27, 2025	125.10	127.61	121.80	126.42	126.42	0.62%	13,945,680