Skip to main content
logo
Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
33.19
+2.94 (9.72%)
At close: Oct 8, 2025, 4:00 PM EDT
32.55
-0.64 (-1.93%)
After-hours: Oct 8, 2025, 5:11 PM EDT

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.3034.6931.2233.19-9.72%257,321
Oct 7, 202527.2334.1127.2330.2530.251.17%387,138
Oct 6, 202525.5032.8424.0129.9029.9011.03%557,527
Oct 3, 202515.5039.7215.5026.9326.9378.58%7,117,005
Oct 2, 202511.1017.9810.8015.0815.0830.22%1,364,013
Oct 1, 202511.2011.7910.0011.5811.588.33%3,877,317
Sep 30, 202521.3522.999.0110.6910.69-56.53%892,956
Sep 29, 202533.0435.2519.0124.5924.59-29.94%753,663
Sep 26, 202536.5037.2024.0035.1035.10-5.08%911,500
Sep 25, 202535.7537.1035.7536.9836.985.63%813,181
Sep 24, 202534.0736.0633.5035.0135.012.82%350,158
Sep 23, 202535.3036.5033.4734.0534.05-6.69%485,087
Sep 22, 202534.0736.5733.0036.4936.494.89%823,516
Sep 19, 202536.8036.8032.6834.7934.79-3.39%1,942,961
Sep 18, 202537.4638.1832.5036.0136.01-5.98%676,454
Sep 17, 202539.1742.3733.0038.3038.30-7.24%84,434
Sep 16, 202538.3242.5136.8041.2941.296.64%168,525
Sep 15, 202539.7143.5535.2438.7238.72-1.97%218,545
Sep 12, 202565.4965.4935.6239.5039.50-15.45%122,117
Sep 11, 202538.2054.8335.0846.7246.7215.61%234,351
Sep 10, 202551.1580.0037.0040.4140.41-70.72%288,711
Sep 9, 202526.81155.0025.86138.00138.00411.49%645,946
Sep 8, 202524.4727.0524.2526.9826.9810.26%910,522
Sep 5, 202524.0025.2123.8824.4724.472.82%305,751
Sep 4, 202524.8025.0022.0023.8023.80-6.45%308,290
Sep 3, 202525.2026.1824.7025.4425.441.19%120,287
Sep 2, 202525.0027.0024.0125.1425.141.13%957,167
Aug 29, 202524.1525.7823.3524.8624.863.63%273,981
Aug 28, 202525.0025.0023.4523.9923.991.22%189,529
Aug 27, 202525.2525.3023.2023.7023.70-7.46%383,016
Aug 26, 202525.5026.4124.5025.6125.613.18%165,826
Aug 25, 202524.9027.8022.5024.8224.820.32%723,924
Aug 22, 202521.9024.9121.1024.7424.7413.75%707,178
Aug 21, 202520.7121.9020.5921.7521.756.62%626,413
Aug 20, 202519.4020.5019.2020.4020.406.25%85,525
Aug 19, 202520.0320.2018.6419.2019.20-4.14%139,509
Aug 18, 202520.2020.5519.6020.0320.030.15%691,306
Aug 15, 202519.9020.3619.7020.0020.000.30%199,385
Aug 14, 202519.6020.4818.8119.9419.944.13%791,557
Aug 13, 202520.3220.5517.5019.1519.15-6.17%552,149
Aug 12, 202519.8920.7519.1120.4120.412.10%858,577
Aug 11, 202518.6119.9918.4619.9919.996.50%385,172
Aug 8, 202518.2619.1916.3518.7718.772.29%478,517
Aug 7, 202518.0919.0017.7718.3518.351.38%427,599
Aug 6, 202518.3818.4017.7018.1018.10-0.77%431,031
Aug 5, 202517.8018.4616.2518.2418.24-1.19%730,452
Aug 4, 202517.2518.5016.5318.4618.4612.01%1,584,674
Aug 1, 202516.1016.5715.8116.4816.48-0.06%161,929
Jul 31, 202516.1617.0015.0016.4916.493.06%566,853
Jul 30, 202513.7516.4013.3016.0016.0015.69%227,955