Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
2.350
-0.370 (-13.60%)
Nov 19, 2025, 2:55 PM EST - Market open
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.69 | 2.75 | 2.12 | 2.24 | - | -17.65% | 1,491,858 |
| Nov 18, 2025 | 1.38 | 3.16 | 1.31 | 2.72 | 2.72 | 91.55% | 30,425,244 |
| Nov 17, 2025 | 1.89 | 1.89 | 1.37 | 1.42 | 1.42 | -25.65% | 569,396 |
| Nov 14, 2025 | 2.25 | 2.30 | 1.74 | 1.91 | 1.91 | -16.23% | 377,974 |
| Nov 13, 2025 | 2.75 | 2.76 | 2.13 | 2.28 | 2.28 | -18.86% | 313,291 |
| Nov 12, 2025 | 3.06 | 3.29 | 2.38 | 2.81 | 2.81 | -17.35% | 502,292 |
| Nov 11, 2025 | 5.80 | 5.81 | 2.62 | 3.40 | 3.40 | -40.97% | 1,067,937 |
| Nov 10, 2025 | 6.50 | 7.99 | 5.63 | 5.76 | 5.76 | -4.00% | 310,122 |
| Nov 7, 2025 | 7.61 | 7.75 | 5.01 | 6.00 | 6.00 | -14.89% | 448,155 |
| Nov 6, 2025 | 10.00 | 10.19 | 6.53 | 7.05 | 7.05 | -34.11% | 336,949 |
| Nov 5, 2025 | 12.20 | 12.35 | 10.13 | 10.70 | 10.70 | -9.55% | 131,139 |
| Nov 4, 2025 | 12.67 | 13.48 | 11.67 | 11.83 | 11.83 | -2.79% | 84,245 |
| Nov 3, 2025 | 13.30 | 14.53 | 11.85 | 12.17 | 12.17 | -8.29% | 82,391 |
| Oct 31, 2025 | 15.68 | 16.91 | 12.93 | 13.27 | 13.27 | -18.54% | 90,948 |
| Oct 30, 2025 | 16.77 | 17.00 | 13.02 | 16.29 | 16.29 | -6.97% | 227,168 |
| Oct 29, 2025 | 18.30 | 18.89 | 17.12 | 17.51 | 17.51 | -7.11% | 69,372 |
| Oct 28, 2025 | 20.95 | 21.00 | 18.50 | 18.85 | 18.85 | -10.02% | 82,214 |
| Oct 27, 2025 | 22.38 | 22.39 | 20.00 | 20.95 | 20.95 | -2.56% | 43,188 |
| Oct 24, 2025 | 23.04 | 24.18 | 19.50 | 21.50 | 21.50 | -4.78% | 93,072 |
| Oct 23, 2025 | 20.05 | 26.73 | 20.05 | 22.58 | 22.58 | 12.90% | 179,044 |
| Oct 22, 2025 | 19.78 | 21.44 | 16.10 | 20.00 | 20.00 | -2.49% | 203,139 |
| Oct 21, 2025 | 26.78 | 26.78 | 19.60 | 20.51 | 20.51 | -22.78% | 212,222 |
| Oct 20, 2025 | 29.05 | 29.05 | 25.00 | 26.56 | 26.56 | -8.35% | 95,828 |
| Oct 17, 2025 | 32.00 | 32.58 | 24.05 | 28.98 | 28.98 | -11.10% | 207,081 |
| Oct 16, 2025 | 34.50 | 35.04 | 32.00 | 32.60 | 32.60 | -5.45% | 147,732 |
| Oct 15, 2025 | 34.65 | 34.89 | 32.50 | 34.48 | 34.48 | 4.45% | 111,296 |
| Oct 14, 2025 | 32.10 | 34.35 | 32.00 | 33.01 | 33.01 | -2.34% | 110,789 |
| Oct 13, 2025 | 33.49 | 38.00 | 31.03 | 33.80 | 33.80 | 1.32% | 395,362 |
| Oct 10, 2025 | 38.52 | 42.45 | 26.55 | 33.36 | 33.36 | -11.35% | 493,512 |
| Oct 9, 2025 | 33.50 | 39.20 | 33.50 | 37.63 | 37.63 | 13.38% | 560,787 |
| Oct 8, 2025 | 31.30 | 34.69 | 31.22 | 33.19 | 33.19 | 9.72% | 258,082 |
| Oct 7, 2025 | 27.23 | 34.11 | 27.23 | 30.25 | 30.25 | 1.17% | 387,138 |
| Oct 6, 2025 | 25.50 | 32.84 | 24.01 | 29.90 | 29.90 | 11.03% | 557,527 |
| Oct 3, 2025 | 15.50 | 39.72 | 15.50 | 26.93 | 26.93 | 78.58% | 7,154,877 |
| Oct 2, 2025 | 11.10 | 17.98 | 10.80 | 15.08 | 15.08 | 30.22% | 1,364,013 |
| Oct 1, 2025 | 11.20 | 11.79 | 10.00 | 11.58 | 11.58 | 8.33% | 3,877,317 |
| Sep 30, 2025 | 21.35 | 22.99 | 9.01 | 10.69 | 10.69 | -56.53% | 936,568 |
| Sep 29, 2025 | 33.04 | 35.25 | 19.01 | 24.59 | 24.59 | -29.94% | 753,663 |
| Sep 26, 2025 | 36.50 | 37.20 | 24.00 | 35.10 | 35.10 | -5.08% | 911,500 |
| Sep 25, 2025 | 35.75 | 37.10 | 35.75 | 36.98 | 36.98 | 5.63% | 813,181 |
| Sep 24, 2025 | 34.07 | 36.06 | 33.50 | 35.01 | 35.01 | 2.82% | 350,158 |
| Sep 23, 2025 | 35.30 | 36.50 | 33.47 | 34.05 | 34.05 | -6.69% | 485,087 |
| Sep 22, 2025 | 34.07 | 36.57 | 33.00 | 36.49 | 36.49 | 4.89% | 823,516 |
| Sep 19, 2025 | 36.80 | 36.80 | 32.68 | 34.79 | 34.79 | -3.39% | 1,942,961 |
| Sep 18, 2025 | 37.46 | 38.18 | 32.50 | 36.01 | 36.01 | -5.98% | 676,454 |
| Sep 17, 2025 | 39.17 | 42.37 | 33.00 | 38.30 | 38.30 | -7.24% | 84,434 |
| Sep 16, 2025 | 38.32 | 42.51 | 36.80 | 41.29 | 41.29 | 6.64% | 168,525 |
| Sep 15, 2025 | 39.71 | 43.55 | 35.24 | 38.72 | 38.72 | -1.97% | 218,545 |
| Sep 12, 2025 | 65.49 | 65.49 | 35.62 | 39.50 | 39.50 | -15.45% | 122,117 |
| Sep 11, 2025 | 38.20 | 54.83 | 35.08 | 46.72 | 46.72 | 15.61% | 234,351 |