Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
16.80
-0.71 (-4.05%)
Oct 30, 2025, 9:34 AM EDT - Market open

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.3018.8917.1217.5117.51-7.11%69,372
Oct 28, 202520.9521.0018.5018.8518.85-10.02%82,214
Oct 27, 202522.3822.3920.0020.9520.95-2.56%43,188
Oct 24, 202523.0424.1819.5021.5021.50-4.78%93,072
Oct 23, 202520.0526.7320.0522.5822.5812.90%179,044
Oct 22, 202519.7821.4416.1020.0020.00-2.49%203,139
Oct 21, 202526.7826.7819.6020.5120.51-22.78%212,222
Oct 20, 202529.0529.0525.0026.5626.56-8.35%95,828
Oct 17, 202532.0032.5824.0528.9828.98-11.10%207,081
Oct 16, 202534.5035.0432.0032.6032.60-5.45%147,732
Oct 15, 202534.6534.8932.5034.4834.484.45%111,296
Oct 14, 202532.1034.3532.0033.0133.01-2.34%110,789
Oct 13, 202533.4938.0031.0333.8033.801.32%395,362
Oct 10, 202538.5242.4526.5533.3633.36-11.35%493,512
Oct 9, 202533.5039.2033.5037.6337.6313.38%560,787
Oct 8, 202531.3034.6931.2233.1933.199.72%258,082
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