Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
2.835
+0.005 (0.18%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Empery Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.84 | 2.94 | 2.83 | 2.84 | 2.84 | 0.18% | 98,256 |
| Aug 6, 2026 | 2.83 | 2.92 | 2.82 | 2.83 | 2.83 | -0.70% | 163,365 |
| Aug 5, 2026 | 2.93 | 2.95 | 2.80 | 2.85 | 2.85 | -3.72% | 268,227 |
| Aug 4, 2026 | 2.95 | 3.03 | 2.91 | 2.96 | 2.96 | 2.78% | 321,707 |
| Aug 3, 2026 | 2.81 | 2.91 | 2.81 | 2.88 | 2.88 | 1.41% | 156,910 |
| Jul 31, 2026 | 3.08 | 3.09 | 2.75 | 2.84 | 2.84 | -7.79% | 433,598 |
| Jul 30, 2026 | 3.07 | 3.17 | 2.95 | 3.08 | 3.08 | 2.33% | 757,322 |
| Jul 29, 2026 | 3.02 | 3.13 | 2.91 | 3.01 | 3.01 | -0.33% | 440,655 |
| Jul 28, 2026 | 3.16 | 3.23 | 2.86 | 3.02 | 3.02 | -5.33% | 663,718 |
| Jul 27, 2026 | 3.38 | 3.41 | 3.11 | 3.19 | 3.19 | -4.78% | 439,416 |
| Jul 24, 2026 | 3.43 | 3.48 | 3.22 | 3.35 | 3.35 | -2.05% | 293,883 |
| Jul 23, 2026 | 3.35 | 3.52 | 3.23 | 3.42 | 3.42 | 0.29% | 347,180 |
| Jul 22, 2026 | 3.50 | 3.55 | 3.38 | 3.41 | 3.41 | -3.12% | 132,025 |
| Jul 21, 2026 | 3.57 | 3.62 | 3.50 | 3.52 | 3.52 | 0.86% | 225,915 |
| Jul 20, 2026 | 3.44 | 3.56 | 3.34 | 3.49 | 3.49 | 1.75% | 208,146 |
| Jul 17, 2026 | 3.27 | 3.45 | 3.23 | 3.43 | 3.43 | 2.08% | 304,504 |
| Jul 16, 2026 | 3.35 | 3.51 | 3.31 | 3.36 | 3.36 | 0.30% | 452,463 |
| Jul 15, 2026 | 3.67 | 3.73 | 3.32 | 3.35 | 3.35 | -8.22% | 595,989 |
| Jul 14, 2026 | 3.65 | 3.77 | 3.58 | 3.65 | 3.65 | 1.67% | 334,103 |
| Jul 13, 2026 | 3.77 | 3.83 | 3.50 | 3.59 | 3.59 | -6.99% | 479,059 |
| Jul 10, 2026 | 3.81 | 3.96 | 3.81 | 3.86 | 3.86 | 1.58% | 180,770 |
| Jul 9, 2026 | 3.88 | 3.92 | 3.64 | 3.80 | 3.80 | -1.81% | 467,248 |
| Jul 8, 2026 | 3.89 | 3.98 | 3.80 | 3.87 | 3.87 | -3.25% | 493,757 |
| Jul 7, 2026 | 4.11 | 4.15 | 3.96 | 4.00 | 4.00 | -1.72% | 585,081 |
| Jul 6, 2026 | 4.00 | 4.10 | 3.92 | 4.07 | 4.07 | 2.52% | 944,268 |
| Jul 2, 2026 | 3.70 | 4.30 | 3.70 | 3.97 | 3.97 | 7.01% | 1,018,605 |
| Jul 1, 2026 | 3.60 | 3.77 | 3.57 | 3.71 | 3.71 | 4.21% | 2,021,928 |
| Jun 30, 2026 | 3.69 | 3.70 | 3.43 | 3.56 | 3.56 | -4.04% | 1,642,995 |
| Jun 29, 2026 | 3.63 | 3.73 | 3.53 | 3.71 | 3.71 | 3.06% | 211,818 |
| Jun 26, 2026 | 3.39 | 3.60 | 3.39 | 3.60 | 3.60 | 5.88% | 265,019 |
| Jun 25, 2026 | 3.48 | 3.50 | 3.32 | 3.40 | 3.40 | -0.87% | 97,849 |
| Jun 24, 2026 | 3.60 | 3.60 | 3.32 | 3.43 | 3.43 | -3.92% | 159,362 |
| Jun 23, 2026 | 3.71 | 3.78 | 3.57 | 3.57 | 3.57 | -7.51% | 101,696 |
| Jun 22, 2026 | 3.78 | 3.89 | 3.74 | 3.86 | 3.86 | 0.78% | 288,277 |
| Jun 18, 2026 | 3.73 | 3.87 | 3.64 | 3.83 | 3.83 | 1.86% | 588,339 |
| Jun 17, 2026 | 3.93 | 3.95 | 3.69 | 3.76 | 3.76 | -5.53% | 386,819 |
| Jun 16, 2026 | 3.83 | 4.08 | 3.81 | 3.98 | 3.98 | 3.38% | 455,090 |
| Jun 15, 2026 | 3.68 | 3.94 | 3.68 | 3.85 | 3.85 | 6.65% | 107,510 |
| Jun 12, 2026 | 3.57 | 3.73 | 3.50 | 3.61 | 3.61 | -0.28% | 157,972 |
| Jun 11, 2026 | 3.44 | 3.62 | 3.42 | 3.62 | 3.62 | 7.10% | 98,241 |
| Jun 10, 2026 | 3.38 | 3.49 | 3.38 | 3.38 | 3.38 | -0.59% | 100,086 |
| Jun 9, 2026 | 3.66 | 3.66 | 3.27 | 3.40 | 3.40 | -5.82% | 228,452 |
| Jun 8, 2026 | 3.47 | 3.64 | 3.39 | 3.61 | 3.61 | 8.73% | 131,012 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.20 | 3.32 | 3.32 | -5.41% | 210,006 |
| Jun 4, 2026 | 3.58 | 3.58 | 3.41 | 3.51 | 3.51 | -2.77% | 159,323 |
| Jun 3, 2026 | 3.87 | 3.88 | 3.59 | 3.61 | 3.61 | -8.61% | 143,177 |
| Jun 2, 2026 | 4.13 | 4.17 | 3.92 | 3.95 | 3.95 | -6.84% | 200,075 |
| Jun 1, 2026 | 4.44 | 4.44 | 4.22 | 4.24 | 4.24 | -5.78% | 129,278 |
| May 29, 2026 | 4.43 | 4.57 | 4.26 | 4.50 | 4.50 | 0.67% | 128,595 |
| May 28, 2026 | 4.69 | 4.73 | 4.46 | 4.47 | 4.47 | -4.69% | 143,366 |