Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.380
-0.060 (-1.35%)
At close: Apr 7, 2026, 4:00 PM EDT
4.420
+0.040 (0.91%)
Pre-market: Apr 8, 2026, 6:04 AM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.34 | 4.45 | 4.09 | 4.38 | 4.38 | -1.35% | 819,898 |
| Apr 6, 2026 | 4.28 | 4.57 | 4.27 | 4.44 | 4.44 | 5.21% | 1,221,653 |
| Apr 2, 2026 | 4.05 | 4.34 | 3.98 | 4.22 | 4.22 | -0.24% | 1,011,490 |
| Apr 1, 2026 | 4.29 | 4.33 | 3.92 | 4.23 | 4.23 | - | 840,859 |
| Mar 31, 2026 | 4.26 | 4.42 | 4.18 | 4.23 | 4.23 | 0.71% | 1,086,019 |
| Mar 30, 2026 | 4.03 | 4.35 | 3.99 | 4.20 | 4.20 | 5.79% | 1,516,738 |
| Mar 27, 2026 | 4.07 | 4.10 | 3.91 | 3.97 | 3.97 | -4.80% | 922,763 |
| Mar 26, 2026 | 4.28 | 4.37 | 4.14 | 4.17 | 4.17 | -4.14% | 907,529 |
| Mar 25, 2026 | 4.37 | 4.52 | 4.22 | 4.35 | 4.35 | 0.93% | 970,195 |
| Mar 24, 2026 | 4.29 | 4.33 | 4.07 | 4.31 | 4.31 | -1.15% | 985,438 |
| Mar 23, 2026 | 4.24 | 4.56 | 4.21 | 4.36 | 4.36 | 2.11% | 1,103,145 |
| Mar 20, 2026 | 4.47 | 4.51 | 4.16 | 4.27 | 4.27 | -5.74% | 456,619 |
| Mar 19, 2026 | 4.45 | 4.62 | 4.38 | 4.53 | 4.53 | -0.88% | 917,163 |
| 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 |