Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.745
-0.095 (-1.96%)
Apr 28, 2026, 2:39 PM EDT - Market open
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.81 | 4.81 | 4.67 | 4.76 | - | -1.65% | 119,445 |
| Apr 27, 2026 | 4.95 | 5.07 | 4.82 | 4.84 | 4.84 | -2.22% | 185,477 |
| Apr 24, 2026 | 5.24 | 5.31 | 4.92 | 4.95 | 4.95 | -4.99% | 215,707 |
| Apr 23, 2026 | 5.18 | 5.33 | 5.10 | 5.21 | 5.21 | -1.33% | 272,205 |
| Apr 22, 2026 | 5.09 | 5.39 | 5.07 | 5.28 | 5.28 | 5.39% | 291,858 |
| Apr 21, 2026 | 5.14 | 5.19 | 4.99 | 5.01 | 5.01 | -2.34% | 334,250 |
| Apr 20, 2026 | 5.10 | 5.19 | 4.98 | 5.13 | 5.13 | -1.72% | 382,271 |
| Apr 17, 2026 | 5.10 | 5.36 | 5.10 | 5.22 | 5.22 | 3.57% | 509,800 |
| Apr 16, 2026 | 4.89 | 5.07 | 4.82 | 5.04 | 5.04 | 3.07% | 525,778 |
| Apr 15, 2026 | 4.94 | 4.97 | 4.74 | 4.89 | 4.89 | -0.20% | 743,333 |
| Apr 14, 2026 | 4.93 | 5.06 | 4.85 | 4.90 | 4.90 | 0.20% | 745,362 |
| Apr 13, 2026 | 4.67 | 4.93 | 4.60 | 4.89 | 4.89 | 2.09% | 797,841 |
| Apr 10, 2026 | 4.74 | 4.81 | 4.70 | 4.79 | 4.79 | 1.48% | 783,942 |
| Apr 9, 2026 | 4.56 | 4.77 | 4.56 | 4.72 | 4.72 | 2.61% | 718,120 |
| Apr 8, 2026 | 4.56 | 4.81 | 4.56 | 4.60 | 4.60 | 5.02% | 1,004,888 |
| 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 |
| Mar 6, 2026 | 4.25 | 4.37 | 4.06 | 4.16 | 4.16 | -3.48% | 875,647 |
| Mar 5, 2026 | 4.28 | 4.53 | 4.28 | 4.31 | 4.31 | -2.93% | 1,162,767 |
| Mar 4, 2026 | 4.06 | 4.52 | 4.06 | 4.44 | 4.44 | 12.98% | 1,770,903 |
| Mar 3, 2026 | 3.98 | 4.09 | 3.76 | 3.93 | 3.93 | -5.07% | 1,371,761 |
| Mar 2, 2026 | 3.71 | 4.18 | 3.66 | 4.14 | 4.14 | 9.52% | 1,441,816 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -4.79% | 716,634 |
| Feb 26, 2026 | 3.99 | 4.06 | 3.91 | 3.97 | 3.97 | -3.87% | 965,226 |
| Feb 25, 2026 | 3.73 | 4.15 | 3.69 | 4.13 | 4.13 | 12.84% | 1,594,878 |
| Feb 24, 2026 | 3.53 | 3.68 | 3.39 | 3.66 | 3.66 | 1.67% | 888,018 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.57 | 3.60 | 3.60 | -6.25% | 1,153,560 |
| Feb 20, 2026 | 3.70 | 3.88 | 3.69 | 3.84 | 3.84 | 2.95% | 829,224 |
| Feb 19, 2026 | 3.68 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 910,085 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.63 | 3.70 | 3.70 | -4.15% | 945,109 |
| Feb 17, 2026 | 3.77 | 3.91 | 3.62 | 3.86 | 3.86 | 2.66% | 1,187,725 |