Skip to main content
logo
Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
16.48
-0.01 (-0.06%)
At close: Aug 1, 2025, 4:00 PM
16.30
-0.18 (-1.09%)
After-hours: Aug 1, 2025, 5:39 PM EDT

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1016.5715.8116.4816.48-0.06%161,929
Jul 31, 202516.1617.0015.0016.4916.493.06%566,853
Jul 30, 202513.7516.4013.3016.0016.0015.69%227,955
Jul 29, 202514.0014.3913.3013.8313.832.83%74,740
Jul 28, 202514.6315.4612.1013.4513.45-7.18%193,140
Jul 25, 202514.4614.6014.3014.4914.490.21%69,678
Jul 24, 202515.1515.6913.2114.4614.46-4.68%473,300
Jul 23, 202517.3018.0314.8015.1715.17-12.31%321,167
Jul 22, 202517.8319.0016.5017.3017.30-1.09%425,284
Jul 21, 202518.6218.6317.0317.4917.49-4.48%101,690
Jul 18, 202519.4020.0417.0018.3118.31-8.77%194,655
Jul 17, 202526.1726.8020.0020.0720.07-25.17%211,887
Jul 16, 202523.9027.9617.8126.8226.8210.83%783,637
Jul 15, 202520.5024.5818.2624.2024.2014.53%425,070
Jul 14, 202521.3421.9720.0021.1321.13-0.70%131,315
Jul 11, 202521.5022.6020.0021.2821.28-1.34%178,275
Jul 10, 202522.9824.7820.0021.5721.572.67%313,888
Jul 9, 202517.0023.0015.1521.0121.0125.81%84,210
Jul 8, 202515.0816.8514.1716.7016.7011.33%25,177
Jul 7, 202514.0115.4712.7515.0015.0012.78%79,294
Jul 3, 202516.2616.7512.5613.3013.30-15.82%27,537
Jul 2, 202517.5017.5015.0715.8015.80-9.71%26,205
Jul 1, 202512.7717.5012.6117.5017.5032.28%51,553
Jun 30, 202516.1616.1613.2313.2313.23-13.75%33,667
Jun 27, 202521.3021.3014.8915.3415.34-29.83%75,579
Jun 26, 202523.2924.0021.0221.8621.86-7.22%28,256
Jun 25, 202524.6824.6822.5523.5623.560.26%31,826
Jun 24, 202524.9927.8721.2423.5023.50-5.66%69,799
Jun 23, 202521.5129.7621.5124.9124.919.06%119,869
Jun 20, 202521.4627.0020.9622.8422.8413.07%299,584
Jun 18, 202519.7120.5019.7020.2020.200.55%14,091
Jun 17, 202520.0120.2218.0820.0920.091.31%87,330
Jun 16, 202519.7321.0819.6919.8319.83-1.29%47,147
Jun 13, 202519.9520.7019.2020.0920.09-0.50%65,095
Jun 12, 202519.5021.3518.5620.1920.194.72%172,217
Jun 11, 202518.6819.7217.5919.2819.285.64%209,892
Jun 10, 202517.3518.5017.0118.2518.255.25%579,296
Jun 9, 202516.8617.4014.5317.3417.340.12%405,575
Jun 6, 202516.8217.5916.7617.3217.320.70%472,043
Jun 5, 202516.6517.2015.6917.2017.203.37%138,111
Jun 4, 202516.8617.0315.9516.6416.64-1.25%56,403
Jun 3, 202516.9017.2516.7016.8516.850.84%161,217
Jun 2, 202515.9016.9515.9016.7116.715.96%101,032
May 30, 202514.7716.0014.7715.7715.776.77%149,411
May 29, 202514.6015.0014.6014.7714.771.51%51,143
May 28, 202514.3915.2914.2614.5514.552.32%698,443
May 27, 202514.1814.9514.1814.2214.220.14%172,304
May 23, 202514.6614.7214.0114.2014.20-3.27%101,692
May 22, 202514.9014.9014.1614.6814.680.55%201,944
May 21, 202513.8214.6013.8214.6014.605.72%175,322