Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	87.80	89.86	87.30	89.39	89.39	0.49%	5,975,284
Sep 18, 2026	86.50	89.50	86.35	88.95	88.95	3.95%	5,959,856
Sep 17, 2026	86.00	86.70	84.50	85.57	85.57	-1.34%	4,331,146
Sep 16, 2026	83.56	86.90	83.48	86.73	86.73	3.14%	5,353,233
Sep 15, 2026	84.72	85.90	84.08	84.09	84.09	-0.58%	4,690,625
Sep 14, 2026	86.01	86.42	84.35	84.58	84.58	-2.24%	4,866,500
Sep 11, 2026	88.28	88.35	85.85	86.52	86.52	-2.80%	5,182,181
Sep 10, 2026	89.00	90.10	88.60	89.01	89.01	-0.55%	2,746,428
Sep 9, 2026	90.11	90.90	89.02	89.50	89.50	-0.95%	4,146,426
Sep 8, 2026	93.28	94.87	90.12	90.36	90.36	-3.13%	7,034,660
Sep 7, 2026	92.88	93.98	90.78	93.28	93.28	3.99%	7,450,111
Sep 4, 2026	92.75	93.49	88.88	89.70	89.70	-3.00%	6,784,813
Sep 3, 2026	95.00	95.10	92.00	92.47	92.47	-1.72%	4,241,112
Sep 2, 2026	96.70	96.80	94.04	94.09	94.09	-3.61%	5,203,058
Sep 1, 2026	100.02	101.50	97.51	97.61	97.61	-2.11%	4,985,982
Aug 31, 2026	94.76	100.78	94.60	99.71	99.71	3.76%	9,295,151
Aug 28, 2026	96.62	100.60	96.02	96.10	96.10	-0.54%	8,334,060
Aug 27, 2026	94.47	97.11	93.73	96.62	96.62	2.46%	6,315,918
Aug 26, 2026	92.35	95.05	92.08	94.30	94.30	2.06%	5,076,180
Aug 25, 2026	90.33	92.86	89.01	92.40	92.40	1.26%	4,558,116
Aug 24, 2026	95.12	95.19	90.07	91.25	91.25	-4.15%	5,871,659
Aug 21, 2026	94.99	96.69	94.32	95.20	95.20	0.59%	5,079,935
Aug 20, 2026	97.90	97.97	94.27	94.64	94.64	-2.44%	6,297,332
Aug 19, 2026	99.70	100.37	96.45	97.01	97.01	-4.63%	8,771,155
Aug 18, 2026	98.23	103.30	97.15	101.72	101.72	2.57%	9,695,159
Aug 17, 2026	95.90	99.39	95.02	99.17	99.17	3.41%	8,708,598
Aug 14, 2026	96.99	97.50	94.22	95.90	95.90	0.17%	5,767,153
Aug 13, 2026	99.60	99.60	95.70	95.74	95.74	-2.65%	8,327,876
Aug 12, 2026	98.80	100.88	97.60	98.35	98.35	0.40%	6,869,016
Aug 11, 2026	93.00	100.00	92.60	97.96	97.96	5.19%	12,467,872
Aug 10, 2026	95.00	95.00	92.50	93.13	93.13	-1.65%	6,072,849
Aug 7, 2026	93.39	95.99	92.81	94.69	94.69	0.31%	9,105,704
Aug 6, 2026	91.34	94.86	91.05	94.40	94.40	1.67%	9,425,288
Aug 5, 2026	89.81	93.90	89.01	92.85	92.85	3.38%	10,077,632
Aug 4, 2026	89.10	90.18	88.20	89.81	89.81	3.17%	7,083,466
Aug 3, 2026	86.98	87.99	85.71	87.05	87.05	-0.40%	6,953,083
Jul 31, 2026	92.00	92.00	87.39	87.40	87.40	2.23%	8,964,904
Jul 30, 2026	89.01	89.80	85.18	85.49	85.49	-5.01%	8,197,139
Jul 29, 2026	90.44	90.44	86.00	90.00	90.00	0.67%	7,683,970
Jul 28, 2026	90.61	92.45	89.00	89.40	89.40	-3.06%	7,105,805
Jul 27, 2026	90.90	92.85	88.38	92.22	92.22	0.84%	6,281,432
Jul 24, 2026	91.23	94.33	90.99	91.45	91.45	-1.73%	6,563,442
Jul 23, 2026	97.80	98.60	92.78	93.06	93.06	-5.17%	10,925,360
Jul 22, 2026	98.60	101.98	97.65	98.13	98.13	-1.76%	11,039,320
Jul 21, 2026	95.13	100.70	93.61	99.89	99.89	6.58%	13,916,420
Jul 20, 2026	100.00	100.79	90.97	93.72	93.72	-3.88%	15,444,805
Jul 17, 2026	106.29	108.50	97.00	97.50	97.50	-8.20%	15,446,580
Jul 16, 2026	106.04	112.63	104.95	106.21	106.21	-3.56%	13,543,642
Jul 15, 2026	116.00	116.66	107.98	110.13	110.13	-5.70%	16,264,726
Jul 14, 2026	119.00	121.90	113.00	116.79	116.79	-2.54%	20,103,840