Epsium Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.14	2.17	2.08	2.13	2.13	-2.29%	22,509
Jan 6, 2026	2.10	2.19	2.10	2.18	2.18	-	14,907
Jan 5, 2026	2.12	2.20	2.10	2.18	2.18	4.31%	50,436
Jan 2, 2026	2.03	2.17	1.98	2.09	2.09	4.50%	38,409
Dec 31, 2025	2.12	2.14	1.96	2.00	2.00	-6.54%	95,710
Dec 30, 2025	2.14	2.29	2.08	2.14	2.14	-0.47%	43,194
Dec 29, 2025	2.09	2.29	2.09	2.15	2.15	-	54,628
Dec 26, 2025	2.19	2.35	2.11	2.15	2.15	-	58,920
Dec 24, 2025	2.20	2.27	2.15	2.15	2.15	-5.29%	17,895
Dec 23, 2025	2.25	2.34	2.21	2.27	2.27	-	48,295
Dec 22, 2025	2.35	2.49	2.27	2.27	2.27	-3.40%	58,933
Dec 19, 2025	2.30	2.41	2.30	2.35	2.35	-	48,220
Dec 18, 2025	2.55	2.56	2.33	2.35	2.35	-0.42%	75,298
Dec 17, 2025	2.29	2.70	2.29	2.36	2.36	0.43%	152,878
Dec 16, 2025	2.21	2.43	2.21	2.35	2.35	1.08%	48,434
Dec 15, 2025	2.45	2.47	2.20	2.33	2.33	-10.23%	179,709
Dec 12, 2025	2.82	2.85	2.59	2.59	2.59	-9.76%	115,754
Dec 11, 2025	2.84	2.97	2.84	2.87	2.87	-3.37%	82,299
Dec 10, 2025	2.70	3.05	2.57	2.97	2.97	1.02%	110,792
Dec 9, 2025	3.03	3.15	2.43	2.94	2.94	-6.67%	293,612
Dec 8, 2025	3.72	3.74	3.13	3.15	3.15	-16.22%	256,367
Dec 5, 2025	3.76	4.00	3.70	3.76	3.76	-1.31%	132,846
Dec 4, 2025	3.58	3.98	3.58	3.81	3.81	4.96%	290,132
Dec 3, 2025	3.71	3.85	3.53	3.63	3.63	-2.16%	158,420
Dec 2, 2025	3.67	4.05	3.66	3.71	3.71	1.09%	230,848
Dec 1, 2025	3.62	3.99	3.55	3.67	3.67	-2.39%	287,013
Nov 28, 2025	3.71	3.85	3.60	3.76	3.76	-2.08%	157,641
Nov 26, 2025	3.85	4.11	3.51	3.84	3.84	1.05%	466,860