Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	90.83	92.44	88.44	92.17	92.17	6.96%	6,831,743
Oct 30, 2026	98.00	100.98	85.85	86.17	86.17	-11.80%	14,894,378
Oct 29, 2026	101.87	103.97	97.50	97.70	97.70	-4.14%	8,086,500
Oct 28, 2026	105.40	107.60	101.83	101.92	101.92	-1.83%	9,573,949
Oct 27, 2026	111.76	111.96	103.80	103.82	103.82	-5.45%	9,504,686
Oct 26, 2026	107.64	113.00	106.30	109.80	109.80	1.48%	12,491,070
Oct 23, 2026	96.00	108.34	96.00	108.20	108.20	10.97%	14,434,464
Oct 22, 2026	99.07	101.20	97.50	97.50	97.50	-2.50%	5,468,535
Oct 21, 2026	100.00	102.30	99.28	100.00	100.00	-0.78%	5,986,176
Oct 20, 2026	97.00	102.93	96.50	100.79	100.79	3.48%	8,835,762
Oct 19, 2026	97.00	99.58	96.21	97.40	97.40	-0.97%	4,828,422
Oct 16, 2026	99.23	100.65	97.95	98.35	98.35	-0.30%	7,238,702
Oct 15, 2026	93.45	99.65	93.03	98.65	98.65	2.97%	10,334,037
Oct 14, 2026	97.50	98.38	95.00	95.80	95.80	-2.07%	5,792,706
Oct 13, 2026	97.64	98.60	94.60	97.82	97.82	-0.08%	8,840,932
Oct 12, 2026	91.90	99.77	91.51	97.90	97.90	6.12%	16,659,103
Oct 9, 2026	84.88	93.44	82.74	92.25	92.25	7.96%	13,623,545
Oct 8, 2026	86.00	89.82	84.94	85.45	85.45	0.93%	9,484,154
Sep 30, 2026	87.29	87.41	84.23	84.66	84.66	-2.33%	3,679,059
Sep 29, 2026	86.67	87.53	84.96	86.68	86.68	0.27%	3,395,962
Sep 28, 2026	87.33	87.89	84.53	86.45	86.45	-1.27%	4,133,506
Sep 24, 2026	88.60	89.57	87.31	87.56	87.56	-1.95%	2,970,954
Sep 23, 2026	88.99	90.50	88.58	89.30	89.30	-0.37%	3,172,198
Sep 22, 2026	90.10	91.29	89.18	89.63	89.63	0.27%	5,055,440
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