Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
3.050
-0.100 (-3.17%)
At close: Oct 9, 2026, 4:00 PM EDT
3.000
-0.050 (-1.64%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Empery Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.17% | 49,760 |
| Oct 8, 2026 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | -0.32% | 84,187 |
| Oct 7, 2026 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | -0.63% | 34,738 |
| Oct 6, 2026 | 3.16 | 3.29 | 3.14 | 3.18 | 3.18 | 2.91% | 127,480 |
| Oct 5, 2026 | 3.12 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 55,327 |
| Oct 2, 2026 | 3.10 | 3.18 | 3.03 | 3.13 | 3.13 | 2.29% | 190,344 |
| Oct 1, 2026 | 3.02 | 3.11 | 3.02 | 3.06 | 3.06 | 1.66% | 75,220 |
| Sep 30, 2026 | 3.12 | 3.12 | 2.96 | 3.01 | 3.01 | -4.60% | 146,374 |
| Sep 29, 2026 | 3.08 | 3.33 | 3.03 | 3.16 | 3.16 | 5.87% | 216,235 |
| Sep 28, 2026 | 2.85 | 3.03 | 2.84 | 2.98 | 2.98 | 3.11% | 207,012 |
| Sep 25, 2026 | 2.93 | 2.99 | 2.83 | 2.89 | 2.89 | -1.37% | 156,806 |
| Sep 24, 2026 | 2.96 | 3.02 | 2.90 | 2.93 | 2.93 | -1.84% | 120,801 |
| Sep 23, 2026 | 3.04 | 3.07 | 2.97 | 2.99 | 2.99 | -1.81% | 215,995 |
| Sep 22, 2026 | 3.15 | 3.16 | 3.00 | 3.04 | 3.04 | -4.10% | 109,125 |
| Sep 21, 2026 | 3.22 | 3.28 | 3.10 | 3.17 | 3.17 | 0.96% | 103,318 |
| Sep 18, 2026 | 3.18 | 3.29 | 3.09 | 3.14 | 3.14 | -0.63% | 568,684 |
| Sep 17, 2026 | 3.09 | 3.17 | 3.04 | 3.16 | 3.16 | 2.27% | 202,020 |
| Sep 16, 2026 | 2.92 | 3.11 | 2.91 | 3.09 | 3.09 | 7.29% | 485,892 |
| Sep 15, 2026 | 2.99 | 2.99 | 2.87 | 2.88 | 2.88 | -3.03% | 206,445 |
| Sep 14, 2026 | 3.04 | 3.08 | 2.96 | 2.97 | 2.97 | -2.30% | 197,626 |
| Sep 11, 2026 | 3.04 | 3.11 | 3.00 | 3.04 | 3.04 | 0.66% | 129,941 |
| Sep 10, 2026 | 2.94 | 3.07 | 2.94 | 3.02 | 3.02 | 0.33% | 169,238 |
| Sep 9, 2026 | 3.16 | 3.17 | 2.93 | 3.01 | 3.01 | -0.66% | 310,594 |
| Sep 8, 2026 | 3.24 | 3.29 | 3.01 | 3.03 | 3.03 | -7.90% | 254,210 |
| Sep 4, 2026 | 3.36 | 3.41 | 3.27 | 3.29 | 3.29 | -3.52% | 244,847 |
| Sep 3, 2026 | 3.24 | 3.42 | 3.17 | 3.41 | 3.41 | 7.23% | 463,780 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.13 | 3.18 | 3.18 | -9.40% | 484,583 |
| Sep 1, 2026 | 3.25 | 3.77 | 3.25 | 3.51 | 3.51 | 9.01% | 1,471,185 |
| Aug 31, 2026 | 2.97 | 3.28 | 2.96 | 3.22 | 3.22 | 8.24% | 464,444 |
| Aug 28, 2026 | 3.09 | 3.15 | 2.95 | 2.98 | 2.98 | -4.95% | 240,459 |
| Aug 27, 2026 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | 1.62% | 220,092 |
| Aug 26, 2026 | 2.85 | 3.11 | 2.82 | 3.08 | 3.08 | 5.12% | 462,099 |
| Aug 25, 2026 | 2.91 | 3.07 | 2.90 | 2.93 | 2.93 | 2.81% | 249,954 |
| Aug 24, 2026 | 2.83 | 2.86 | 2.77 | 2.85 | 2.85 | -0.18% | 162,182 |
| Aug 21, 2026 | 2.80 | 2.88 | 2.75 | 2.86 | 2.86 | 0.18% | 170,297 |
| Aug 20, 2026 | 2.81 | 2.92 | 2.70 | 2.85 | 2.85 | 0.35% | 358,973 |
| Aug 19, 2026 | 2.81 | 2.87 | 2.75 | 2.84 | 2.84 | 1.43% | 274,549 |
| Aug 18, 2026 | 2.79 | 2.86 | 2.78 | 2.80 | 2.80 | - | 119,522 |
| Aug 17, 2026 | 2.91 | 2.97 | 2.73 | 2.80 | 2.80 | -3.11% | 241,293 |
| Aug 14, 2026 | 2.78 | 2.97 | 2.71 | 2.89 | 2.89 | 2.12% | 470,485 |
| Aug 13, 2026 | 2.78 | 3.15 | 2.78 | 2.83 | 2.83 | 4.04% | 1,764,961 |
| Aug 12, 2026 | 2.75 | 2.90 | 2.67 | 2.72 | 2.72 | 2.64% | 1,414,698 |
| Aug 11, 2026 | 2.50 | 2.67 | 2.48 | 2.65 | 2.65 | 5.16% | 119,985 |
| Aug 10, 2026 | 2.83 | 2.89 | 2.50 | 2.52 | 2.52 | -11.11% | 577,999 |
| Aug 7, 2026 | 2.84 | 2.94 | 2.83 | 2.84 | 2.84 | 0.18% | 98,268 |
| Aug 6, 2026 | 2.83 | 2.92 | 2.82 | 2.83 | 2.83 | -0.70% | 163,366 |
| Aug 5, 2026 | 2.93 | 2.95 | 2.80 | 2.85 | 2.85 | -3.72% | 268,235 |
| Aug 4, 2026 | 2.95 | 3.03 | 2.91 | 2.96 | 2.96 | 2.78% | 321,722 |
| 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% | 435,958 |