Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
14.70
+0.02 (0.14%)
May 23, 2025, 9:33 AM - Market open

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202514.9014.9014.1614.6814.680.55%201,944
May 21, 202513.8214.6013.8214.6014.605.72%175,322
May 20, 202514.4814.758.8413.8113.81-4.03%590,206
May 19, 202514.9015.4814.0214.3914.39-2.64%1,182,964
May 16, 202513.1115.1012.9014.7814.7812.82%1,219,016
May 15, 202512.8113.6012.2913.1013.100.81%1,220,797
May 14, 202512.8313.8512.1013.0013.000.81%814,485
May 13, 202512.1914.509.2512.8912.895.66%1,660,749
May 12, 202513.3214.5011.8012.2012.20-10.23%71,056
May 9, 202513.9914.2312.3013.5913.590.22%81,515
May 8, 202513.7715.0713.2713.5613.56-3.14%149,326
May 7, 202514.6917.6314.0014.0014.00-4.70%229,717
May 6, 202511.1016.3210.5014.6914.6930.35%440,505
May 5, 20258.6411.638.3511.2711.2732.59%613,324
May 2, 20258.628.887.608.508.502.16%530,367
May 1, 20258.158.958.158.328.320.36%197,721
Apr 30, 20257.908.297.508.298.294.94%773,784
Apr 29, 20258.008.077.787.907.901.54%882,378
Apr 28, 20257.558.107.507.787.783.05%2,338,641
Apr 25, 20257.467.906.907.557.558.79%2,128,410
Apr 24, 20256.397.206.386.946.9429.00%2,162,260
Apr 23, 20255.407.905.385.385.38-0.55%3,969,728
Apr 22, 20255.305.475.195.415.412.66%629,275
Apr 21, 20255.395.404.995.275.275.42%287,775
Apr 17, 20255.135.424.795.005.000.18%245,118
Apr 16, 20254.945.204.944.994.99-1.96%33,701
Apr 15, 20255.195.194.845.095.09-1.36%73,596
Apr 14, 20254.635.284.635.165.169.21%15,828
Apr 11, 20254.514.924.514.734.732.07%13,387
Apr 10, 20254.554.904.534.634.63-0.02%53,783
Apr 9, 20255.035.114.354.634.63-9.04%155,088
Apr 8, 20255.395.505.095.095.09-2.49%43,503
Apr 7, 20255.255.585.165.225.22-11.82%105,350
Apr 4, 20255.355.935.305.925.9212.33%1,327,674
Apr 3, 20255.055.384.915.275.276.46%287,143
Apr 2, 20255.175.254.934.954.95-2.94%496,571
Apr 1, 20255.505.904.715.105.10-3.57%1,274,204
Mar 31, 20254.786.344.315.295.290.74%338,497
Mar 28, 20255.465.464.495.255.25-2.42%266,138
Mar 27, 20255.186.155.025.385.3811.62%455,471