Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
2.870
-0.130 (-4.33%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Empery Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.89 | 3.03 | 2.86 | 2.87 | 2.87 | -4.33% | 68,559 |
| Oct 28, 2026 | 2.83 | 3.00 | 2.76 | 3.00 | 3.00 | 4.90% | 130,633 |
| Oct 27, 2026 | 2.72 | 2.95 | 2.71 | 2.86 | 2.86 | 4.76% | 148,363 |
| Oct 26, 2026 | 2.76 | 2.92 | 2.71 | 2.73 | 2.73 | - | 180,396 |
| Oct 23, 2026 | 2.74 | 2.87 | 2.67 | 2.73 | 2.73 | -0.36% | 106,547 |
| Oct 22, 2026 | 2.94 | 2.97 | 2.67 | 2.74 | 2.74 | -9.27% | 329,217 |
| Oct 21, 2026 | 2.90 | 3.19 | 2.85 | 3.02 | 3.02 | 5.23% | 113,091 |
| Oct 20, 2026 | 2.75 | 3.02 | 2.70 | 2.87 | 2.87 | 5.13% | 186,097 |
| Oct 19, 2026 | 2.96 | 2.99 | 2.62 | 2.73 | 2.73 | -6.51% | 185,643 |
| Oct 16, 2026 | 3.02 | 3.04 | 2.86 | 2.92 | 2.92 | -3.63% | 83,190 |
| Oct 15, 2026 | 2.95 | 3.03 | 2.88 | 3.03 | 3.03 | 2.02% | 102,824 |
| Oct 14, 2026 | 3.21 | 3.29 | 2.97 | 2.97 | 2.97 | -9.73% | 69,180 |
| Oct 13, 2026 | 3.21 | 3.37 | 3.17 | 3.29 | 3.29 | 0.61% | 165,290 |
| Oct 12, 2026 | 3.05 | 3.31 | 3.04 | 3.27 | 3.27 | 7.21% | 161,837 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.17% | 49,761 |
| Oct 8, 2026 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | -0.32% | 84,287 |
| Oct 7, 2026 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | -0.63% | 34,839 |
| Oct 6, 2026 | 3.16 | 3.29 | 3.14 | 3.18 | 3.18 | 2.91% | 127,483 |
| 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 |