Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
24.74
+2.99 (13.75%)
At close: Aug 22, 2025, 4:00 PM
24.00
-0.74 (-2.99%)
After-hours: Aug 22, 2025, 7:57 PM EDT
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.90 | 24.91 | 21.10 | 24.74 | 24.74 | 13.75% | 707,178 |
| Aug 21, 2025 | 20.71 | 21.90 | 20.59 | 21.75 | 21.75 | 6.62% | 626,413 |
| Aug 20, 2025 | 19.40 | 20.50 | 19.20 | 20.40 | 20.40 | 6.25% | 85,525 |
| Aug 19, 2025 | 20.03 | 20.20 | 18.64 | 19.20 | 19.20 | -4.14% | 139,509 |
| Aug 18, 2025 | 20.20 | 20.55 | 19.60 | 20.03 | 20.03 | 0.15% | 691,306 |
| Aug 15, 2025 | 19.90 | 20.36 | 19.70 | 20.00 | 20.00 | 0.30% | 199,385 |
| Aug 14, 2025 | 19.60 | 20.48 | 18.81 | 19.94 | 19.94 | 4.13% | 791,557 |
| Aug 13, 2025 | 20.32 | 20.55 | 17.50 | 19.15 | 19.15 | -6.17% | 552,149 |
| Aug 12, 2025 | 19.89 | 20.75 | 19.11 | 20.41 | 20.41 | 2.10% | 858,577 |
| Aug 11, 2025 | 18.61 | 19.99 | 18.46 | 19.99 | 19.99 | 6.50% | 385,172 |
| Aug 8, 2025 | 18.26 | 19.19 | 16.35 | 18.77 | 18.77 | 2.29% | 478,517 |
| Aug 7, 2025 | 18.09 | 19.00 | 17.77 | 18.35 | 18.35 | 1.38% | 427,599 |
| Aug 6, 2025 | 18.38 | 18.40 | 17.70 | 18.10 | 18.10 | -0.77% | 431,031 |
| Aug 5, 2025 | 17.80 | 18.46 | 16.25 | 18.24 | 18.24 | -1.19% | 730,452 |
| Aug 4, 2025 | 17.25 | 18.50 | 16.53 | 18.46 | 18.46 | 12.01% | 1,584,674 |
| Aug 1, 2025 | 16.10 | 16.57 | 15.81 | 16.48 | 16.48 | -0.06% | 161,929 |
| Jul 31, 2025 | 16.16 | 17.00 | 15.00 | 16.49 | 16.49 | 3.06% | 566,853 |
| Jul 30, 2025 | 13.75 | 16.40 | 13.30 | 16.00 | 16.00 | 15.69% | 227,955 |
| Jul 29, 2025 | 14.00 | 14.39 | 13.30 | 13.83 | 13.83 | 2.83% | 74,740 |
| Jul 28, 2025 | 14.63 | 15.46 | 12.10 | 13.45 | 13.45 | -7.18% | 193,140 |
| Jul 25, 2025 | 14.46 | 14.60 | 14.30 | 14.49 | 14.49 | 0.21% | 69,678 |
| Jul 24, 2025 | 15.15 | 15.69 | 13.21 | 14.46 | 14.46 | -4.68% | 473,300 |
| Jul 23, 2025 | 17.30 | 18.03 | 14.80 | 15.17 | 15.17 | -12.31% | 321,167 |
| Jul 22, 2025 | 17.83 | 19.00 | 16.50 | 17.30 | 17.30 | -1.09% | 425,284 |
| Jul 21, 2025 | 18.62 | 18.63 | 17.03 | 17.49 | 17.49 | -4.48% | 101,690 |
| Jul 18, 2025 | 19.40 | 20.04 | 17.00 | 18.31 | 18.31 | -8.77% | 194,655 |
| Jul 17, 2025 | 26.17 | 26.80 | 20.00 | 20.07 | 20.07 | -25.17% | 211,887 |
| Jul 16, 2025 | 23.90 | 27.96 | 17.81 | 26.82 | 26.82 | 10.83% | 783,637 |
| Jul 15, 2025 | 20.50 | 24.58 | 18.26 | 24.20 | 24.20 | 14.53% | 425,070 |
| Jul 14, 2025 | 21.34 | 21.97 | 20.00 | 21.13 | 21.13 | -0.70% | 131,315 |
| Jul 11, 2025 | 21.50 | 22.60 | 20.00 | 21.28 | 21.28 | -1.34% | 178,275 |
| Jul 10, 2025 | 22.98 | 24.78 | 20.00 | 21.57 | 21.57 | 2.67% | 313,888 |
| Jul 9, 2025 | 17.00 | 23.00 | 15.15 | 21.01 | 21.01 | 25.81% | 84,210 |
| Jul 8, 2025 | 15.08 | 16.85 | 14.17 | 16.70 | 16.70 | 11.33% | 25,177 |
| Jul 7, 2025 | 14.01 | 15.47 | 12.75 | 15.00 | 15.00 | 12.78% | 79,294 |
| Jul 3, 2025 | 16.26 | 16.75 | 12.56 | 13.30 | 13.30 | -15.82% | 27,537 |
| Jul 2, 2025 | 17.50 | 17.50 | 15.07 | 15.80 | 15.80 | -9.71% | 26,205 |
| Jul 1, 2025 | 12.77 | 17.50 | 12.61 | 17.50 | 17.50 | 32.28% | 51,553 |
| Jun 30, 2025 | 16.16 | 16.16 | 13.23 | 13.23 | 13.23 | -13.75% | 33,667 |
| Jun 27, 2025 | 21.30 | 21.30 | 14.89 | 15.34 | 15.34 | -29.83% | 75,579 |
| Jun 26, 2025 | 23.29 | 24.00 | 21.02 | 21.86 | 21.86 | -7.22% | 28,256 |
| Jun 25, 2025 | 24.68 | 24.68 | 22.55 | 23.56 | 23.56 | 0.26% | 31,826 |
| Jun 24, 2025 | 24.99 | 27.87 | 21.24 | 23.50 | 23.50 | -5.66% | 69,799 |
| Jun 23, 2025 | 21.51 | 29.76 | 21.51 | 24.91 | 24.91 | 9.06% | 119,869 |
| Jun 20, 2025 | 21.46 | 27.00 | 20.96 | 22.84 | 22.84 | 13.07% | 299,584 |
| Jun 18, 2025 | 19.71 | 20.50 | 19.70 | 20.20 | 20.20 | 0.55% | 14,091 |
| Jun 17, 2025 | 20.01 | 20.22 | 18.08 | 20.09 | 20.09 | 1.31% | 87,330 |
| Jun 16, 2025 | 19.73 | 21.08 | 19.69 | 19.83 | 19.83 | -1.29% | 47,147 |
| Jun 13, 2025 | 19.95 | 20.70 | 19.20 | 20.09 | 20.09 | -0.50% | 65,095 |
| Jun 12, 2025 | 19.50 | 21.35 | 18.56 | 20.19 | 20.19 | 4.72% | 172,217 |