Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	111.18	127.96	110.73	119.83	119.83	6.61%	28,619,954
Jul 10, 2026	122.56	124.06	112.40	112.40	112.40	-8.92%	28,370,022
Jul 9, 2026	119.00	124.39	114.44	123.41	123.41	5.32%	30,575,328
Jul 8, 2026	118.15	120.58	109.50	117.18	117.18	-1.85%	23,368,210
Jul 7, 2026	113.50	121.50	113.46	119.39	119.39	1.86%	23,544,104
Jul 6, 2026	109.40	123.30	108.80	117.21	117.21	14.05%	33,685,847
Jul 3, 2026	108.48	109.50	102.61	102.77	102.77	-4.93%	17,710,342
Jul 2, 2026	114.19	116.09	107.83	108.10	108.10	-8.99%	18,614,247
Jul 1, 2026	117.33	123.51	116.00	118.78	118.78	-0.54%	24,014,590
Jun 30, 2026	113.45	120.00	110.05	119.42	119.42	4.52%	23,661,521
Jun 29, 2026	111.11	118.15	108.22	114.26	114.26	0.44%	24,157,290
Jun 26, 2026	110.00	117.99	103.51	113.76	113.76	3.32%	25,555,573
Jun 25, 2026	109.70	110.75	104.30	110.10	110.10	2.09%	20,244,548
Jun 24, 2026	99.98	109.07	97.50	107.85	107.85	6.47%	20,196,807