Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
19.91
+0.63 (3.27%)
Jun 12, 2025, 1:17 PM - Market open
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.50 | 21.35 | 18.56 | 20.05 | - | 3.99% | 125,782 |
| Jun 11, 2025 | 18.68 | 19.72 | 17.59 | 19.28 | 19.28 | 5.64% | 209,892 |
| Jun 10, 2025 | 17.35 | 18.50 | 17.01 | 18.25 | 18.25 | 5.25% | 579,296 |
| Jun 9, 2025 | 16.86 | 17.40 | 14.53 | 17.34 | 17.34 | 0.12% | 405,575 |
| Jun 6, 2025 | 16.82 | 17.59 | 16.76 | 17.32 | 17.32 | 0.70% | 472,043 |
| Jun 5, 2025 | 16.65 | 17.20 | 15.69 | 17.20 | 17.20 | 3.37% | 138,111 |
| Jun 4, 2025 | 16.86 | 17.03 | 15.95 | 16.64 | 16.64 | -1.25% | 56,403 |
| Jun 3, 2025 | 16.90 | 17.25 | 16.70 | 16.85 | 16.85 | 0.84% | 161,217 |
| Jun 2, 2025 | 15.90 | 16.95 | 15.90 | 16.71 | 16.71 | 5.96% | 101,032 |
| May 30, 2025 | 14.77 | 16.00 | 14.77 | 15.77 | 15.77 | 6.77% | 149,411 |
| May 29, 2025 | 14.60 | 15.00 | 14.60 | 14.77 | 14.77 | 1.51% | 51,143 |
| May 28, 2025 | 14.39 | 15.29 | 14.26 | 14.55 | 14.55 | 2.32% | 698,443 |
| May 27, 2025 | 14.18 | 14.95 | 14.18 | 14.22 | 14.22 | 0.14% | 172,304 |
| May 23, 2025 | 14.66 | 14.72 | 14.01 | 14.20 | 14.20 | -3.27% | 101,692 |
| May 22, 2025 | 14.90 | 14.90 | 14.16 | 14.68 | 14.68 | 0.55% | 201,944 |
| May 21, 2025 | 13.82 | 14.60 | 13.82 | 14.60 | 14.60 | 5.72% | 175,322 |
| May 20, 2025 | 14.48 | 14.75 | 8.84 | 13.81 | 13.81 | -4.03% | 590,206 |
| May 19, 2025 | 14.90 | 15.48 | 14.02 | 14.39 | 14.39 | -2.64% | 1,182,964 |
| May 16, 2025 | 13.11 | 15.10 | 12.90 | 14.78 | 14.78 | 12.82% | 1,219,016 |
| May 15, 2025 | 12.81 | 13.60 | 12.29 | 13.10 | 13.10 | 0.81% | 1,220,797 |
| May 14, 2025 | 12.83 | 13.85 | 12.10 | 13.00 | 13.00 | 0.81% | 814,485 |
| May 13, 2025 | 12.19 | 14.50 | 9.25 | 12.89 | 12.89 | 5.66% | 1,660,749 |
| May 12, 2025 | 13.32 | 14.50 | 11.80 | 12.20 | 12.20 | -10.23% | 71,056 |
| May 9, 2025 | 13.99 | 14.23 | 12.30 | 13.59 | 13.59 | 0.22% | 81,515 |
| May 8, 2025 | 13.77 | 15.07 | 13.27 | 13.56 | 13.56 | -3.14% | 149,326 |
| May 7, 2025 | 14.69 | 17.63 | 14.00 | 14.00 | 14.00 | -4.70% | 229,717 |
| May 6, 2025 | 11.10 | 16.32 | 10.50 | 14.69 | 14.69 | 30.35% | 440,505 |
| May 5, 2025 | 8.64 | 11.63 | 8.35 | 11.27 | 11.27 | 32.59% | 613,324 |
| May 2, 2025 | 8.62 | 8.88 | 7.60 | 8.50 | 8.50 | 2.16% | 530,367 |
| May 1, 2025 | 8.15 | 8.95 | 8.15 | 8.32 | 8.32 | 0.36% | 197,721 |
| Apr 30, 2025 | 7.90 | 8.29 | 7.50 | 8.29 | 8.29 | 4.94% | 773,784 |
| Apr 29, 2025 | 8.00 | 8.07 | 7.78 | 7.90 | 7.90 | 1.54% | 882,378 |
| Apr 28, 2025 | 7.55 | 8.10 | 7.50 | 7.78 | 7.78 | 3.05% | 2,338,641 |
| Apr 25, 2025 | 7.46 | 7.90 | 6.90 | 7.55 | 7.55 | 8.79% | 2,128,410 |
| Apr 24, 2025 | 6.39 | 7.20 | 6.38 | 6.94 | 6.94 | 29.00% | 2,162,260 |
| Apr 23, 2025 | 5.40 | 7.90 | 5.38 | 5.38 | 5.38 | -0.55% | 3,969,728 |
| Apr 22, 2025 | 5.30 | 5.47 | 5.19 | 5.41 | 5.41 | 2.66% | 629,275 |
| Apr 21, 2025 | 5.39 | 5.40 | 4.99 | 5.27 | 5.27 | 5.42% | 287,775 |
| Apr 17, 2025 | 5.13 | 5.42 | 4.79 | 5.00 | 5.00 | 0.18% | 245,118 |
| Apr 16, 2025 | 4.94 | 5.20 | 4.94 | 4.99 | 4.99 | -1.96% | 33,701 |
| Apr 15, 2025 | 5.19 | 5.19 | 4.84 | 5.09 | 5.09 | -1.36% | 73,596 |
| Apr 14, 2025 | 4.63 | 5.28 | 4.63 | 5.16 | 5.16 | 9.21% | 15,828 |
| Apr 11, 2025 | 4.51 | 4.92 | 4.51 | 4.73 | 4.73 | 2.07% | 13,387 |
| Apr 10, 2025 | 4.55 | 4.90 | 4.53 | 4.63 | 4.63 | -0.02% | 53,783 |
| Apr 9, 2025 | 5.03 | 5.11 | 4.35 | 4.63 | 4.63 | -9.04% | 155,088 |
| Apr 8, 2025 | 5.39 | 5.50 | 5.09 | 5.09 | 5.09 | -2.49% | 43,503 |
| Apr 7, 2025 | 5.25 | 5.58 | 5.16 | 5.22 | 5.22 | -11.82% | 105,350 |
| Apr 4, 2025 | 5.35 | 5.93 | 5.30 | 5.92 | 5.92 | 12.33% | 1,327,674 |
| Apr 3, 2025 | 5.05 | 5.38 | 4.91 | 5.27 | 5.27 | 6.46% | 287,143 |
| Apr 2, 2025 | 5.17 | 5.25 | 4.93 | 4.95 | 4.95 | -2.94% | 496,571 |