Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
0.9000
+0.0700 (8.43%)
At close: Nov 3, 2026, 4:00 PM EST
0.8999
-0.0001 (-0.01%)
After-hours: Nov 3, 2026, 5:56 PM EST
Epsium Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 8.43% | 5,668 |
| Nov 2, 2026 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | 0.96% | 9,087 |
| Oct 30, 2026 | 0.90 | 0.95 | 0.77 | 0.82 | 0.82 | -4.41% | 49,761 |
| Oct 29, 2026 | 0.85 | 0.95 | 0.82 | 0.86 | 0.86 | 0.80% | 38,493 |
| Oct 28, 2026 | 0.85 | 0.92 | 0.82 | 0.85 | 0.85 | 0.25% | 20,651 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.84 | 0.85 | 0.85 | -5.44% | 28,837 |
| Oct 26, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.55% | 12,292 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.48% | 5,108 |
| Oct 22, 2026 | 0.98 | 1.00 | 0.89 | 0.92 | 0.92 | -5.76% | 24,572 |
| Oct 21, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 0.51% | 12,085 |
| Oct 20, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | - | 23,769 |
| Oct 19, 2026 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -3.00% | 17,534 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 55,930 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.02 | 1.05 | 1.05 | -12.50% | 83,238 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.09 | 1.20 | 1.20 | 5.26% | 132,674 |
| Oct 13, 2026 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | - | 39,452 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | 0.44% | 21,359 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -9.92% | 32,132 |
| Oct 8, 2026 | 1.18 | 1.28 | 1.15 | 1.26 | 1.26 | 2.44% | 185,863 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.18 | 1.23 | 1.23 | - | 17,223 |
| Oct 6, 2026 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 17,631 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 22,581 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | 1.63% | 23,995 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.21 | 1.23 | 1.23 | -5.38% | 44,715 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 4.84% | 54,831 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -6.77% | 47,975 |
| Sep 28, 2026 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 3.91% | 24,479 |
| Sep 25, 2026 | 1.39 | 1.45 | 1.21 | 1.28 | 1.28 | -9.86% | 103,314 |
| Sep 24, 2026 | 1.51 | 1.51 | 1.38 | 1.42 | 1.42 | -0.70% | 38,215 |
| Sep 23, 2026 | 1.49 | 1.75 | 1.40 | 1.43 | 1.43 | -11.18% | 255,211 |
| Sep 22, 2026 | 1.27 | 1.94 | 1.20 | 1.61 | 1.61 | 28.80% | 14,600,462 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.18 | 1.25 | 1.25 | 1.63% | 19,228 |
| Sep 18, 2026 | 1.28 | 1.32 | 1.23 | 1.23 | 1.23 | -4.65% | 7,730 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 5,897 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | - | 14,321 |
| Sep 15, 2026 | 1.34 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 21,648 |
| Sep 14, 2026 | 1.32 | 1.36 | 1.26 | 1.34 | 1.34 | -1.47% | 14,513 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 227,347 |
| Sep 10, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | - | 18,972 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.20 | 1.37 | 1.37 | -2.14% | 38,671 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | -3.45% | 28,242 |
| Sep 4, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 5,420 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -1.98% | 1,115 |
| Sep 2, 2026 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | 0.62% | 1,585 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.42 | 1.46 | 1.46 | -5.19% | 3,411 |
| Aug 31, 2026 | 1.40 | 1.60 | 1.40 | 1.54 | 1.54 | 3.36% | 10,469 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 7,631 |
| Aug 27, 2026 | 1.44 | 1.61 | 1.41 | 1.50 | 1.50 | 5.63% | 20,719 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | -5.33% | 9,015 |
| Aug 25, 2026 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | -3.23% | 8,848 |