Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
3.710
+0.110 (3.06%)
At close: Jun 29, 2026, 4:00 PM EDT
3.710
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:32 PM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.63 | 3.72 | 3.55 | 3.71 | - | 3.06% | 204,705 |
| Jun 26, 2026 | 3.39 | 3.60 | 3.39 | 3.60 | 3.60 | 5.88% | 265,012 |
| Jun 25, 2026 | 3.48 | 3.50 | 3.32 | 3.40 | 3.40 | -0.87% | 97,768 |
| Jun 24, 2026 | 3.60 | 3.60 | 3.32 | 3.43 | 3.43 | -3.92% | 159,321 |
| Jun 23, 2026 | 3.71 | 3.78 | 3.57 | 3.57 | 3.57 | -7.51% | 101,666 |
| Jun 22, 2026 | 3.78 | 3.89 | 3.74 | 3.86 | 3.86 | 0.78% | 288,276 |
| 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% | 386,818 |
| Jun 16, 2026 | 3.83 | 4.08 | 3.81 | 3.98 | 3.98 | 3.38% | 455,086 |
| 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 |
| May 27, 2026 | 4.76 | 4.76 | 4.57 | 4.69 | 4.69 | -1.47% | 128,958 |
| May 26, 2026 | 5.03 | 5.08 | 4.75 | 4.76 | 4.76 | -4.23% | 137,448 |
| May 22, 2026 | 5.06 | 5.15 | 4.94 | 4.97 | 4.97 | -2.36% | 105,913 |
| May 21, 2026 | 5.03 | 5.13 | 4.94 | 5.09 | 5.09 | 1.19% | 293,153 |
| May 20, 2026 | 4.89 | 5.05 | 4.82 | 5.03 | 5.03 | 4.36% | 178,642 |
| May 19, 2026 | 4.75 | 4.87 | 4.70 | 4.82 | 4.82 | -0.21% | 146,555 |
| May 18, 2026 | 5.10 | 5.10 | 4.70 | 4.83 | 4.83 | -5.48% | 174,931 |
| 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 |