Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.580
-0.120 (-7.06%)
At close: Mar 20, 2026, 4:00 PM EDT
1.590
+0.010 (0.63%)
After-hours: Mar 20, 2026, 7:56 PM EDT
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.69 | 1.70 | 1.55 | 1.58 | 1.58 | -7.06% | 50,497 |
| Mar 19, 2026 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 24,154 |
| Mar 18, 2026 | 1.77 | 1.85 | 1.69 | 1.78 | 1.78 | 1.14% | 39,008 |
| Mar 17, 2026 | 1.74 | 1.88 | 1.73 | 1.76 | 1.76 | 1.73% | 82,955 |
| Mar 16, 2026 | 1.74 | 1.81 | 1.60 | 1.73 | 1.73 | 1.76% | 47,697 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.49 | 1.70 | 1.70 | -9.09% | 69,030 |
| Mar 12, 2026 | 1.95 | 2.04 | 1.78 | 1.87 | 1.87 | -4.10% | 51,816 |
| Mar 11, 2026 | 1.91 | 2.16 | 1.90 | 1.95 | 1.95 | 2.09% | 95,504 |
| Mar 10, 2026 | 2.08 | 2.50 | 1.87 | 1.91 | 1.91 | -13.18% | 285,964 |
| Mar 9, 2026 | 1.75 | 3.15 | 1.58 | 2.20 | 2.20 | 26.44% | 3,127,300 |
| Mar 6, 2026 | 1.10 | 1.97 | 1.05 | 1.74 | 1.74 | 64.15% | 1,867,036 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.04 | 1.06 | 1.06 | -9.40% | 24,353 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -7.36% | 36,626 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.09% | 6,864 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.90% | 15,861 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.59% | 10,084 |
| Feb 26, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 4,523 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 12,850 |
| Feb 24, 2026 | 1.39 | 1.44 | 1.31 | 1.34 | 1.34 | -2.90% | 35,122 |
| Feb 23, 2026 | 1.43 | 1.50 | 1.35 | 1.38 | 1.38 | -2.13% | 20,400 |
| Feb 20, 2026 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 20,740 |
| Feb 19, 2026 | 1.50 | 1.62 | 1.43 | 1.45 | 1.45 | -4.61% | 32,992 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | - | 15,870 |
| Feb 17, 2026 | 1.56 | 1.68 | 1.51 | 1.52 | 1.52 | -3.37% | 32,287 |
| Feb 13, 2026 | 1.66 | 1.74 | 1.50 | 1.57 | 1.57 | -5.81% | 77,875 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.67 | 1.67 | 1.67 | -3.47% | 14,073 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.71 | 1.73 | 1.73 | -1.70% | 17,083 |
| Feb 10, 2026 | 1.84 | 1.86 | 1.76 | 1.76 | 1.76 | -3.30% | 7,408 |
| Feb 9, 2026 | 1.76 | 1.90 | 1.75 | 1.82 | 1.82 | 3.41% | 24,354 |
| Feb 6, 2026 | 1.78 | 1.86 | 1.75 | 1.76 | 1.76 | - | 33,355 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -4.86% | 16,482 |
| Feb 4, 2026 | 2.05 | 2.06 | 1.82 | 1.85 | 1.85 | -3.65% | 34,784 |
| Feb 3, 2026 | 1.92 | 2.35 | 1.90 | 1.92 | 1.92 | -1.03% | 76,085 |
| Feb 2, 2026 | 1.72 | 1.94 | 1.71 | 1.94 | 1.94 | 20.50% | 53,289 |
| Jan 30, 2026 | 2.06 | 2.06 | 1.56 | 1.61 | 1.61 | -18.69% | 65,655 |
| Jan 29, 2026 | 2.19 | 2.23 | 1.88 | 1.98 | 1.98 | -7.91% | 95,382 |
| Jan 28, 2026 | 2.26 | 2.27 | 2.14 | 2.15 | 2.15 | -5.70% | 15,366 |
| Jan 27, 2026 | 2.25 | 2.33 | 2.16 | 2.28 | 2.28 | -0.44% | 33,123 |
| Jan 26, 2026 | 2.24 | 2.33 | 2.21 | 2.29 | 2.29 | 2.23% | 22,975 |
| Jan 23, 2026 | 2.27 | 2.35 | 2.24 | 2.24 | 2.24 | -1.75% | 28,716 |
| Jan 22, 2026 | 2.26 | 2.39 | 2.26 | 2.28 | 2.28 | 2.70% | 22,885 |
| Jan 21, 2026 | 2.21 | 2.35 | 2.21 | 2.22 | 2.22 | -0.89% | 30,256 |
| Jan 20, 2026 | 2.32 | 2.32 | 2.17 | 2.24 | 2.24 | -2.61% | 51,897 |
| Jan 16, 2026 | 2.27 | 2.36 | 2.22 | 2.30 | 2.30 | 3.60% | 11,465 |
| Jan 15, 2026 | 2.32 | 2.45 | 2.22 | 2.22 | 2.22 | -5.33% | 29,865 |
| Jan 14, 2026 | 2.41 | 2.46 | 2.31 | 2.35 | 2.35 | -2.70% | 27,061 |
| Jan 13, 2026 | 2.35 | 2.49 | 2.27 | 2.41 | 2.41 | 0.42% | 51,801 |
| Jan 12, 2026 | 2.45 | 2.61 | 2.23 | 2.40 | 2.40 | -2.04% | 70,948 |
| Jan 9, 2026 | 2.58 | 2.73 | 2.44 | 2.45 | 2.45 | -10.26% | 121,509 |
| Jan 8, 2026 | 2.16 | 2.79 | 2.11 | 2.73 | 2.73 | 28.17% | 141,037 |