Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.830
-0.280 (-5.48%)
At close: May 18, 2026, 4:00 PM EDT
4.700
-0.130 (-2.69%)
Pre-market: May 19, 2026, 6:42 AM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.10 | 5.10 | 4.70 | 4.83 | 4.83 | -5.48% | 174,776 |
| May 15, 2026 | 5.18 | 5.18 | 4.98 | 5.11 | 5.11 | -4.66% | 249,094 |
| May 14, 2026 | 5.25 | 5.45 | 5.18 | 5.36 | 5.36 | 2.68% | 297,144 |
| May 13, 2026 | 5.28 | 5.30 | 5.15 | 5.22 | 5.22 | -1.14% | 197,663 |
| May 12, 2026 | 5.24 | 5.32 | 5.07 | 5.28 | 5.28 | -0.75% | 216,932 |
| May 11, 2026 | 4.97 | 5.36 | 4.88 | 5.32 | 5.32 | 5.56% | 300,043 |
| May 8, 2026 | 4.87 | 5.06 | 4.86 | 5.04 | 5.04 | 2.02% | 197,911 |
| May 7, 2026 | 5.09 | 5.16 | 4.88 | 4.94 | 4.94 | -3.89% | 287,392 |
| May 6, 2026 | 5.12 | 5.23 | 5.01 | 5.14 | 5.14 | -0.39% | 282,879 |
| May 5, 2026 | 4.92 | 5.20 | 4.92 | 5.16 | 5.16 | 5.09% | 346,156 |
| May 4, 2026 | 4.93 | 5.06 | 4.84 | 4.91 | 4.91 | 0.41% | 353,424 |
| May 1, 2026 | 4.81 | 4.98 | 4.74 | 4.89 | 4.89 | 4.04% | 211,173 |
| Apr 30, 2026 | 4.66 | 4.74 | 4.57 | 4.70 | 4.70 | 2.40% | 235,091 |
| Apr 29, 2026 | 4.79 | 4.79 | 4.55 | 4.59 | 4.59 | -3.57% | 201,793 |
| Apr 28, 2026 | 4.81 | 4.81 | 4.67 | 4.76 | 4.76 | -1.65% | 203,234 |
| Apr 27, 2026 | 4.95 | 5.07 | 4.82 | 4.84 | 4.84 | -2.22% | 185,532 |
| Apr 24, 2026 | 5.24 | 5.31 | 4.92 | 4.95 | 4.95 | -4.99% | 215,711 |
| Apr 23, 2026 | 5.18 | 5.33 | 5.10 | 5.21 | 5.21 | -1.33% | 272,770 |
| Apr 22, 2026 | 5.09 | 5.39 | 5.07 | 5.28 | 5.28 | 5.39% | 291,877 |
| Apr 21, 2026 | 5.14 | 5.19 | 4.99 | 5.01 | 5.01 | -2.34% | 334,280 |
| Apr 20, 2026 | 5.10 | 5.19 | 4.98 | 5.13 | 5.13 | -1.72% | 383,387 |
| Apr 17, 2026 | 5.10 | 5.36 | 5.10 | 5.22 | 5.22 | 3.57% | 509,916 |
| Apr 16, 2026 | 4.89 | 5.07 | 4.82 | 5.04 | 5.04 | 3.07% | 526,000 |
| Apr 15, 2026 | 4.94 | 4.97 | 4.74 | 4.89 | 4.89 | -0.20% | 745,390 |
| Apr 14, 2026 | 4.93 | 5.06 | 4.85 | 4.90 | 4.90 | 0.20% | 745,442 |
| Apr 13, 2026 | 4.67 | 4.93 | 4.60 | 4.89 | 4.89 | 2.09% | 798,838 |
| Apr 10, 2026 | 4.74 | 4.81 | 4.70 | 4.79 | 4.79 | 1.48% | 783,952 |
| Apr 9, 2026 | 4.56 | 4.77 | 4.56 | 4.72 | 4.72 | 2.61% | 719,122 |
| Apr 8, 2026 | 4.56 | 4.81 | 4.56 | 4.60 | 4.60 | 5.02% | 1,005,202 |
| Apr 7, 2026 | 4.34 | 4.45 | 4.09 | 4.38 | 4.38 | -1.35% | 825,967 |
| Apr 6, 2026 | 4.28 | 4.57 | 4.27 | 4.44 | 4.44 | 5.21% | 1,232,862 |
| Apr 2, 2026 | 4.05 | 4.34 | 3.98 | 4.22 | 4.22 | -0.24% | 1,011,492 |
| Apr 1, 2026 | 4.29 | 4.33 | 3.92 | 4.23 | 4.23 | - | 840,933 |
| Mar 31, 2026 | 4.26 | 4.42 | 4.18 | 4.23 | 4.23 | 0.71% | 1,089,818 |
| Mar 30, 2026 | 4.03 | 4.35 | 3.99 | 4.20 | 4.20 | 5.79% | 1,516,743 |
| Mar 27, 2026 | 4.07 | 4.10 | 3.91 | 3.97 | 3.97 | -4.80% | 924,669 |
| Mar 26, 2026 | 4.28 | 4.37 | 4.14 | 4.17 | 4.17 | -4.14% | 907,720 |
| Mar 25, 2026 | 4.37 | 4.52 | 4.22 | 4.35 | 4.35 | 0.93% | 970,952 |
| Mar 24, 2026 | 4.29 | 4.33 | 4.07 | 4.31 | 4.31 | -1.15% | 985,673 |
| Mar 23, 2026 | 4.24 | 4.56 | 4.21 | 4.36 | 4.36 | 2.11% | 1,109,557 |
| Mar 20, 2026 | 4.47 | 4.51 | 4.16 | 4.27 | 4.27 | -5.74% | 463,469 |
| Mar 19, 2026 | 4.45 | 4.62 | 4.38 | 4.53 | 4.53 | -0.88% | 921,611 |
| Mar 18, 2026 | 4.65 | 4.70 | 4.53 | 4.57 | 4.57 | -5.38% | 854,676 |
| Mar 17, 2026 | 4.73 | 4.96 | 4.65 | 4.83 | 4.83 | 1.90% | 1,026,743 |
| Mar 16, 2026 | 4.63 | 4.82 | 4.55 | 4.74 | 4.74 | 7.97% | 992,717 |
| Mar 13, 2026 | 4.47 | 4.72 | 4.29 | 4.39 | 4.39 | -0.23% | 568,154 |
| Mar 12, 2026 | 4.40 | 4.45 | 4.18 | 4.40 | 4.40 | -0.68% | 945,625 |
| Mar 11, 2026 | 4.18 | 4.49 | 4.15 | 4.43 | 4.43 | 5.73% | 988,932 |
| Mar 10, 2026 | 4.32 | 4.55 | 4.17 | 4.19 | 4.19 | -2.10% | 929,568 |
| Mar 9, 2026 | 4.18 | 4.34 | 4.13 | 4.28 | 4.28 | 2.88% | 997,601 |