Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
2.975
-0.155 (-4.95%)
At close: Aug 28, 2026, 4:00 PM EDT
3.030
+0.055 (1.85%)
After-hours: Aug 28, 2026, 7:34 PM EDT
Empery Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.09 | 3.15 | 2.95 | 2.98 | 2.98 | -4.95% | 239,955 |
| Aug 27, 2026 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | 1.62% | 216,892 |
| Aug 26, 2026 | 2.85 | 3.11 | 2.82 | 3.08 | 3.08 | 5.12% | 461,652 |
| Aug 25, 2026 | 2.91 | 3.07 | 2.90 | 2.93 | 2.93 | 2.81% | 239,128 |
| Aug 24, 2026 | 2.83 | 2.86 | 2.77 | 2.85 | 2.85 | -0.18% | 162,180 |
| Aug 21, 2026 | 2.80 | 2.88 | 2.75 | 2.86 | 2.86 | 0.18% | 169,882 |
| Aug 20, 2026 | 2.81 | 2.92 | 2.70 | 2.85 | 2.85 | 0.35% | 358,958 |
| Aug 19, 2026 | 2.81 | 2.87 | 2.75 | 2.84 | 2.84 | 1.43% | 274,543 |
| Aug 18, 2026 | 2.79 | 2.86 | 2.78 | 2.80 | 2.80 | - | 118,779 |
| Aug 17, 2026 | 2.91 | 2.97 | 2.73 | 2.80 | 2.80 | -3.11% | 241,248 |
| Aug 14, 2026 | 2.78 | 2.97 | 2.71 | 2.89 | 2.89 | 2.12% | 467,045 |
| Aug 13, 2026 | 2.78 | 3.15 | 2.78 | 2.83 | 2.83 | 4.04% | 1,763,900 |
| Aug 12, 2026 | 2.75 | 2.90 | 2.67 | 2.72 | 2.72 | 2.64% | 1,414,676 |
| Aug 11, 2026 | 2.50 | 2.67 | 2.48 | 2.65 | 2.65 | 5.16% | 119,616 |
| Aug 10, 2026 | 2.83 | 2.89 | 2.50 | 2.52 | 2.52 | -11.11% | 577,596 |
| 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 |