Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.570
-0.260 (-5.38%)
At close: Mar 18, 2026, 4:00 PM EDT
4.670
+0.100 (2.19%)
After-hours: Mar 18, 2026, 7:43 PM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.65 | 4.70 | 4.53 | 4.57 | 4.57 | -5.38% | 853,995 |
| Mar 17, 2026 | 4.73 | 4.96 | 4.65 | 4.83 | 4.83 | 1.90% | 1,025,950 |
| Mar 16, 2026 | 4.63 | 4.82 | 4.55 | 4.74 | 4.74 | 7.97% | 990,995 |
| Mar 13, 2026 | 4.47 | 4.72 | 4.29 | 4.39 | 4.39 | -0.23% | 567,870 |
| Mar 12, 2026 | 4.40 | 4.45 | 4.18 | 4.40 | 4.40 | -0.68% | 944,344 |
| Mar 11, 2026 | 4.18 | 4.49 | 4.15 | 4.43 | 4.43 | 5.73% | 988,251 |
| Mar 10, 2026 | 4.32 | 4.55 | 4.17 | 4.19 | 4.19 | -2.10% | 923,931 |
| Mar 9, 2026 | 4.18 | 4.34 | 4.13 | 4.28 | 4.28 | 2.88% | 996,896 |
| Mar 6, 2026 | 4.25 | 4.37 | 4.06 | 4.16 | 4.16 | -3.48% | 845,007 |
| Mar 5, 2026 | 4.28 | 4.53 | 4.28 | 4.31 | 4.31 | -2.93% | 1,161,312 |
| Mar 4, 2026 | 4.06 | 4.52 | 4.06 | 4.44 | 4.44 | 12.98% | 1,770,000 |
| Mar 3, 2026 | 3.98 | 4.09 | 3.76 | 3.93 | 3.93 | -5.07% | 1,361,334 |
| Mar 2, 2026 | 3.71 | 4.18 | 3.66 | 4.14 | 4.14 | 9.52% | 1,436,303 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -4.79% | 709,021 |
| Feb 26, 2026 | 3.99 | 4.06 | 3.91 | 3.97 | 3.97 | -3.87% | 959,950 |
| Feb 25, 2026 | 3.73 | 4.15 | 3.69 | 4.13 | 4.13 | 12.84% | 1,584,827 |
| Feb 24, 2026 | 3.53 | 3.68 | 3.39 | 3.66 | 3.66 | 1.67% | 874,645 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.57 | 3.60 | 3.60 | -6.25% | 1,137,613 |
| Feb 20, 2026 | 3.70 | 3.88 | 3.69 | 3.84 | 3.84 | 2.95% | 797,564 |
| Feb 19, 2026 | 3.68 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 908,868 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.63 | 3.70 | 3.70 | -4.15% | 944,087 |
| Feb 17, 2026 | 3.77 | 3.91 | 3.62 | 3.86 | 3.86 | 2.66% | 1,184,554 |
| Feb 13, 2026 | 3.62 | 3.84 | 3.59 | 3.76 | 3.76 | 7.43% | 1,201,650 |
| Feb 12, 2026 | 3.67 | 3.67 | 3.44 | 3.50 | 3.50 | -4.89% | 743,104 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.57 | 3.68 | 3.68 | -3.41% | 756,375 |
| Feb 10, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | -2.06% | 767,723 |
| Feb 9, 2026 | 3.65 | 3.93 | 3.55 | 3.89 | 3.89 | 4.57% | 847,470 |
| Feb 6, 2026 | 3.39 | 4.00 | 3.38 | 3.72 | 3.72 | 14.11% | 1,919,510 |
| Feb 5, 2026 | 4.44 | 4.44 | 3.19 | 3.26 | 3.26 | -27.56% | 1,848,492 |
| Feb 4, 2026 | 4.67 | 4.72 | 4.37 | 4.50 | 4.50 | -3.02% | 1,889,329 |
| Feb 3, 2026 | 4.75 | 4.85 | 4.45 | 4.64 | 4.64 | -2.52% | 1,841,317 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.46 | 4.76 | 4.76 | -3.05% | 1,682,570 |
| Jan 30, 2026 | 4.79 | 5.01 | 4.71 | 4.91 | 4.91 | 1.03% | 979,952 |
| Jan 29, 2026 | 5.09 | 5.12 | 4.68 | 4.86 | 4.86 | -4.52% | 766,321 |
| Jan 28, 2026 | 4.99 | 5.20 | 4.80 | 5.09 | 5.09 | 2.41% | 1,262,450 |
| Jan 27, 2026 | 4.67 | 5.00 | 4.61 | 4.97 | 4.97 | 6.42% | 1,010,472 |
| Jan 26, 2026 | 4.53 | 4.71 | 4.44 | 4.67 | 4.67 | 3.09% | 1,571,825 |
| Jan 23, 2026 | 4.44 | 4.55 | 4.30 | 4.53 | 4.53 | 2.26% | 389,896 |
| Jan 22, 2026 | 4.47 | 4.53 | 4.26 | 4.43 | 4.43 | -0.89% | 613,410 |
| Jan 21, 2026 | 4.31 | 4.47 | 4.15 | 4.47 | 4.47 | 7.45% | 2,456,688 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.13 | 4.16 | 4.16 | -14.05% | 2,049,312 |
| Jan 16, 2026 | 4.83 | 4.91 | 4.80 | 4.84 | 4.84 | 0.41% | 274,652 |
| Jan 15, 2026 | 4.92 | 4.95 | 4.71 | 4.82 | 4.82 | -2.63% | 2,106,553 |
| Jan 14, 2026 | 4.81 | 4.99 | 4.69 | 4.95 | 4.95 | 3.34% | 715,401 |
| Jan 13, 2026 | 4.80 | 4.84 | 4.56 | 4.79 | 4.79 | 0.42% | 683,717 |
| Jan 12, 2026 | 4.81 | 4.87 | 4.63 | 4.77 | 4.77 | -0.83% | 203,631 |
| Jan 9, 2026 | 4.83 | 4.89 | 4.73 | 4.81 | 4.81 | 0.21% | 272,183 |
| Jan 8, 2026 | 4.66 | 4.91 | 4.63 | 4.80 | 4.80 | 2.35% | 283,074 |
| Jan 7, 2026 | 4.85 | 4.90 | 4.65 | 4.69 | 4.69 | -3.70% | 321,153 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.72 | 4.87 | 4.87 | -1.02% | 332,055 |