Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
6.66
-0.20 (-2.92%)
At close: Oct 17, 2025, 4:00 PM EDT
6.56
-0.10 (-1.50%)
After-hours: Oct 17, 2025, 6:25 PM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.69 | 6.79 | 6.45 | 6.72 | - | -2.04% | 884,173 |
| 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 |
| Sep 24, 2025 | 7.63 | 8.17 | 7.63 | 7.94 | 7.94 | 2.72% | 1,177,415 |
| Sep 23, 2025 | 7.78 | 8.03 | 7.71 | 7.73 | 7.73 | -2.64% | 681,180 |
| Sep 22, 2025 | 7.63 | 8.09 | 7.51 | 7.94 | 7.94 | 4.20% | 1,714,432 |
| Sep 19, 2025 | 7.50 | 7.79 | 7.42 | 7.62 | 7.62 | -1.42% | 3,474,635 |
| Sep 18, 2025 | 7.60 | 7.93 | 7.49 | 7.73 | 7.73 | 1.98% | 1,173,483 |
| Sep 17, 2025 | 7.42 | 7.85 | 7.42 | 7.58 | 7.58 | - | 837,917 |
| Sep 16, 2025 | 7.34 | 7.67 | 7.24 | 7.58 | 7.58 | 3.69% | 660,313 |
| Sep 15, 2025 | 6.92 | 7.33 | 6.92 | 7.31 | 7.31 | 3.25% | 487,946 |
| Sep 12, 2025 | 7.14 | 7.42 | 7.02 | 7.08 | 7.08 | -0.84% | 905,966 |
| Sep 11, 2025 | 7.06 | 7.50 | 7.06 | 7.14 | 7.14 | 0.71% | 641,508 |
| Sep 10, 2025 | 7.15 | 7.29 | 7.02 | 7.09 | 7.09 | 0.85% | 978,657 |
| Sep 9, 2025 | 7.01 | 7.37 | 6.99 | 7.03 | 7.03 | 1.01% | 817,689 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.92 | 6.96 | 6.96 | -0.29% | 1,063,094 |
| Sep 5, 2025 | 7.09 | 7.15 | 6.75 | 6.98 | 6.98 | 1.75% | 549,803 |
| Sep 4, 2025 | 7.01 | 7.18 | 6.50 | 6.86 | 6.86 | -4.06% | 1,056,308 |
| Sep 3, 2025 | 7.02 | 7.24 | 7.02 | 7.15 | 7.15 | -0.14% | 823,918 |
| Sep 2, 2025 | 7.14 | 7.28 | 7.05 | 7.16 | 7.16 | 1.56% | 448,342 |
| Aug 29, 2025 | 6.90 | 7.17 | 6.80 | 7.05 | 7.05 | 0.86% | 446,550 |
| Aug 28, 2025 | 6.95 | 7.35 | 6.95 | 6.99 | 6.99 | -0.43% | 529,732 |
| Aug 27, 2025 | 7.06 | 7.16 | 6.75 | 7.02 | 7.02 | 1.59% | 538,374 |
| Aug 26, 2025 | 7.05 | 7.31 | 6.90 | 6.91 | 6.91 | -4.29% | 858,191 |
| Aug 25, 2025 | 7.37 | 7.64 | 7.10 | 7.22 | 7.22 | -3.99% | 886,565 |
| Aug 22, 2025 | 7.32 | 7.70 | 7.18 | 7.52 | 7.52 | 2.59% | 2,102,121 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.16 | 7.33 | 7.33 | 0.48% | 1,421,531 |
| Aug 20, 2025 | 7.22 | 7.41 | 7.11 | 7.30 | 7.30 | 1.46% | 408,338 |
| Aug 19, 2025 | 7.38 | 7.40 | 7.07 | 7.19 | 7.19 | -0.55% | 534,609 |
| Aug 18, 2025 | 7.68 | 7.70 | 6.86 | 7.23 | 7.23 | -19.67% | 2,974,793 |
| Aug 15, 2025 | 9.96 | 10.15 | 8.80 | 9.00 | 9.00 | -12.71% | 410,900 |
| Aug 14, 2025 | 10.37 | 10.82 | 9.90 | 10.31 | 10.31 | -2.00% | 220,165 |
| Aug 13, 2025 | 11.00 | 11.37 | 10.35 | 10.52 | 10.52 | -5.01% | 185,423 |
| Aug 12, 2025 | 10.01 | 11.20 | 10.01 | 11.08 | 11.08 | 7.52% | 158,805 |
| Aug 11, 2025 | 9.99 | 10.38 | 9.90 | 10.30 | 10.30 | 5.10% | 136,362 |
| Aug 8, 2025 | 9.67 | 10.00 | 9.55 | 9.80 | 9.80 | -2.10% | 64,773 |