Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
5.05
+0.09 (1.81%)
At close: Dec 4, 2025, 4:00 PM EST
4.910
-0.140 (-2.77%)
After-hours: Dec 4, 2025, 6:54 PM EST
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.96 | 5.08 | 4.88 | 5.06 | 5.06 | 2.02% | 594,508 |
| Dec 3, 2025 | 4.85 | 4.99 | 4.72 | 4.96 | 4.96 | 2.80% | 1,017,289 |
| Dec 2, 2025 | 4.91 | 5.23 | 4.81 | 4.83 | 4.83 | 0.63% | 1,962,535 |
| Dec 1, 2025 | 5.07 | 5.07 | 4.73 | 4.80 | 4.80 | -11.20% | 839,566 |
| Nov 28, 2025 | 5.23 | 5.59 | 5.22 | 5.40 | 5.40 | 4.25% | 807,668 |
| Nov 26, 2025 | 4.96 | 5.22 | 4.89 | 5.18 | 5.18 | 5.07% | 1,277,167 |
| Nov 25, 2025 | 4.93 | 4.97 | 4.82 | 4.93 | 4.93 | -0.60% | 603,933 |
| Nov 24, 2025 | 4.73 | 5.00 | 4.70 | 4.96 | 4.96 | 5.53% | 1,206,591 |
| Nov 21, 2025 | 4.63 | 4.82 | 4.51 | 4.70 | 4.70 | 1.29% | 1,414,913 |
| Nov 20, 2025 | 4.99 | 5.12 | 4.63 | 4.64 | 4.64 | -4.92% | 1,179,282 |
| Nov 19, 2025 | 4.98 | 5.04 | 4.79 | 4.88 | 4.88 | -2.79% | 849,287 |
| Nov 18, 2025 | 5.05 | 5.20 | 4.96 | 5.02 | 5.02 | -1.38% | 2,115,301 |
| Nov 17, 2025 | 5.53 | 5.61 | 4.99 | 5.09 | 5.09 | -8.45% | 1,327,638 |
| Nov 14, 2025 | 5.76 | 5.84 | 5.54 | 5.56 | 5.56 | -6.08% | 642,496 |
| Nov 13, 2025 | 5.92 | 6.22 | 5.85 | 5.92 | 5.92 | -1.17% | 666,941 |
| Nov 12, 2025 | 6.22 | 6.44 | 5.87 | 5.99 | 5.99 | -1.80% | 924,803 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.04 | 6.10 | 6.10 | -6.58% | 797,607 |
| Nov 10, 2025 | 6.53 | 6.61 | 6.45 | 6.53 | 6.53 | 1.71% | 519,834 |
| Nov 7, 2025 | 6.30 | 6.49 | 6.24 | 6.42 | 6.42 | 0.63% | 488,836 |
| Nov 6, 2025 | 6.63 | 6.63 | 6.27 | 6.38 | 6.38 | -3.48% | 724,121 |
| Nov 5, 2025 | 6.23 | 6.65 | 6.19 | 6.61 | 6.61 | 6.10% | 1,350,619 |
| Nov 4, 2025 | 6.63 | 6.68 | 6.22 | 6.23 | 6.23 | -9.18% | 928,579 |
| Nov 3, 2025 | 6.94 | 7.06 | 6.74 | 6.86 | 6.86 | -1.58% | 1,005,685 |
| Oct 31, 2025 | 6.69 | 7.11 | 6.69 | 6.97 | 6.97 | 4.19% | 717,434 |
| Oct 30, 2025 | 6.87 | 6.99 | 6.67 | 6.69 | 6.69 | -3.18% | 596,094 |
| Oct 29, 2025 | 6.90 | 7.10 | 6.71 | 6.91 | 6.91 | -0.29% | 1,181,908 |
| Oct 28, 2025 | 7.15 | 7.15 | 6.87 | 6.93 | 6.93 | -3.08% | 700,697 |
| Oct 27, 2025 | 7.00 | 7.35 | 7.00 | 7.15 | 7.15 | 4.99% | 815,215 |
| Oct 24, 2025 | 7.00 | 7.01 | 6.71 | 6.81 | 6.81 | -1.30% | 646,736 |
| Oct 23, 2025 | 6.47 | 6.97 | 6.47 | 6.90 | 6.90 | 6.48% | 867,594 |
| Oct 22, 2025 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | -6.90% | 983,653 |
| Oct 21, 2025 | 7.00 | 7.05 | 6.84 | 6.96 | 6.96 | -0.71% | 759,042 |
| Oct 20, 2025 | 6.82 | 7.25 | 6.78 | 7.01 | 7.01 | 5.26% | 772,070 |
| Oct 17, 2025 | 6.69 | 6.79 | 6.45 | 6.66 | 6.66 | -2.92% | 969,939 |
| Oct 16, 2025 | 7.21 | 7.45 | 6.84 | 6.86 | 6.86 | -5.64% | 1,045,086 |
| Oct 15, 2025 | 7.31 | 7.77 | 7.11 | 7.27 | 7.27 | -0.27% | 1,156,897 |
| Oct 14, 2025 | 7.30 | 7.44 | 7.07 | 7.29 | 7.29 | -2.15% | 786,115 |
| Oct 13, 2025 | 7.83 | 7.85 | 7.35 | 7.45 | 7.45 | -1.84% | 932,313 |
| Oct 10, 2025 | 7.99 | 8.04 | 7.53 | 7.59 | 7.59 | -4.53% | 680,006 |
| Oct 9, 2025 | 8.01 | 8.10 | 7.78 | 7.95 | 7.95 | -0.62% | 833,728 |
| Oct 8, 2025 | 7.70 | 8.10 | 7.63 | 8.00 | 8.00 | 4.17% | 1,056,159 |
| Oct 7, 2025 | 7.94 | 8.02 | 7.59 | 7.68 | 7.68 | -3.40% | 1,429,054 |
| Oct 6, 2025 | 7.80 | 8.11 | 7.65 | 7.95 | 7.95 | 2.19% | 831,843 |
| Oct 3, 2025 | 7.85 | 7.89 | 7.58 | 7.78 | 7.78 | -0.77% | 1,015,935 |
| Oct 2, 2025 | 7.56 | 7.87 | 7.54 | 7.84 | 7.84 | 3.02% | 993,740 |
| Oct 1, 2025 | 7.53 | 7.72 | 7.53 | 7.61 | 7.61 | 1.20% | 1,368,616 |
| Sep 30, 2025 | 7.53 | 7.71 | 7.35 | 7.52 | 7.52 | -1.57% | 957,631 |
| Sep 29, 2025 | 7.75 | 8.02 | 7.58 | 7.64 | 7.64 | -0.65% | 1,764,731 |
| Sep 26, 2025 | 7.55 | 7.75 | 7.48 | 7.69 | 7.69 | 2.12% | 659,677 |
| Sep 25, 2025 | 7.79 | 7.91 | 7.50 | 7.53 | 7.53 | -5.16% | 586,014 |