Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.520
+0.060 (4.11%)
Sep 2, 2026, 4:29 AM EDT - Market open
Epsium Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,369 |
| 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 |
| Aug 24, 2026 | 1.39 | 1.60 | 1.37 | 1.55 | 1.55 | 9.93% | 22,206 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | 1.44% | 9,509 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -7.33% | 14,914 |
| Aug 19, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 9,235 |
| Aug 18, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 2.11% | 4,485 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.70% | 11,139 |
| Aug 14, 2026 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 1.36% | 12,161 |
| Aug 13, 2026 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -6.37% | 12,777 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.47 | 1.57 | 1.57 | - | 16,917 |
| Aug 11, 2026 | 1.54 | 1.58 | 1.49 | 1.57 | 1.57 | 2.61% | 17,159 |
| Aug 10, 2026 | 1.59 | 1.64 | 1.50 | 1.53 | 1.53 | 1.94% | 23,879 |
| Aug 7, 2026 | 1.42 | 1.62 | 1.42 | 1.50 | 1.50 | 2.10% | 48,891 |
| Aug 6, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 4.63% | 10,966 |
| Aug 5, 2026 | 1.45 | 1.46 | 1.30 | 1.41 | 1.41 | 4.07% | 11,778 |
| Aug 4, 2026 | 1.35 | 1.46 | 1.34 | 1.35 | 1.35 | -0.74% | 10,600 |
| Aug 3, 2026 | 1.37 | 1.46 | 1.36 | 1.36 | 1.36 | -2.86% | 17,278 |
| Jul 31, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 2.94% | 21,754 |
| Jul 30, 2026 | 1.39 | 1.39 | 1.27 | 1.36 | 1.36 | 1.49% | 14,982 |
| Jul 29, 2026 | 1.30 | 1.39 | 1.25 | 1.34 | 1.34 | -0.74% | 7,163 |
| Jul 28, 2026 | 1.32 | 1.37 | 1.20 | 1.35 | 1.35 | -2.17% | 4,553 |
| Jul 27, 2026 | 1.38 | 1.45 | 1.28 | 1.38 | 1.38 | 1.47% | 22,469 |
| Jul 24, 2026 | 1.32 | 1.39 | 1.24 | 1.36 | 1.36 | 2.26% | 9,526 |
| Jul 23, 2026 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 17,061 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.25 | 1.31 | 1.31 | 0.77% | 29,177 |
| Jul 21, 2026 | 1.20 | 1.39 | 1.20 | 1.30 | 1.30 | 9.16% | 25,228 |
| Jul 20, 2026 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | 0.08% | 13,841 |
| Jul 17, 2026 | 1.23 | 1.28 | 1.16 | 1.19 | 1.19 | -3.64% | 12,019 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -2.37% | 13,375 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 11,022 |
| Jul 14, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 2,961 |
| Jul 13, 2026 | 1.25 | 1.35 | 1.19 | 1.29 | 1.29 | 7.50% | 22,806 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 23,658 |
| Jul 9, 2026 | 1.29 | 1.48 | 1.21 | 1.26 | 1.26 | -3.82% | 571,090 |
| Jul 8, 2026 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | -2.24% | 9,259 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -4.96% | 20,718 |
| Jul 6, 2026 | 1.33 | 1.60 | 1.20 | 1.41 | 1.41 | 11.02% | 339,932 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 11,906 |
| Jul 1, 2026 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | 5.79% | 11,515 |
| Jun 30, 2026 | 1.26 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 15,975 |
| Jun 29, 2026 | 1.31 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 16,820 |
| Jun 26, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 26,634 |
| Jun 25, 2026 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 21,321 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 11,943 |
| Jun 23, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | - | 19,254 |