Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.420
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
1.350
-0.070 (-4.93%)
After-hours: May 1, 2026, 6:23 PM EDT
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.41 | 1.44 | 1.34 | 1.42 | 1.42 | - | 6,917 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | 2.90% | 12,277 |
| Apr 29, 2026 | 1.34 | 1.48 | 1.30 | 1.38 | 1.38 | -0.72% | 29,418 |
| Apr 28, 2026 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 4,679 |
| Apr 27, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | -0.72% | 14,279 |
| Apr 24, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,180 |
| Apr 23, 2026 | 1.35 | 1.49 | 1.35 | 1.40 | 1.40 | 3.70% | 14,489 |
| Apr 22, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 12,548 |
| Apr 21, 2026 | 1.37 | 1.48 | 1.33 | 1.39 | 1.39 | 4.51% | 48,980 |
| Apr 20, 2026 | 1.44 | 1.47 | 1.31 | 1.33 | 1.33 | -6.80% | 17,547 |
| Apr 17, 2026 | 1.42 | 1.48 | 1.38 | 1.43 | 1.43 | 2.66% | 13,571 |
| Apr 16, 2026 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 2.21% | 11,824 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -2.44% | 17,904 |
| Apr 14, 2026 | 1.40 | 1.47 | 1.38 | 1.39 | 1.39 | 3.26% | 10,560 |
| Apr 13, 2026 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 1.50% | 5,627 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 5,674 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 4,850 |
| Apr 8, 2026 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 7,956 |
| Apr 7, 2026 | 1.45 | 1.69 | 1.40 | 1.41 | 1.41 | 4.44% | 23,462 |
| Apr 6, 2026 | 1.44 | 1.53 | 1.35 | 1.35 | 1.35 | -6.90% | 9,499 |
| Apr 2, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -4.61% | 7,569 |
| Apr 1, 2026 | 1.43 | 1.58 | 1.38 | 1.52 | 1.52 | 7.80% | 16,318 |
| Mar 31, 2026 | 1.33 | 1.48 | 1.33 | 1.41 | 1.41 | 6.82% | 14,985 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -4.35% | 17,772 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 12,159 |
| Mar 26, 2026 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 3.57% | 15,350 |
| Mar 25, 2026 | 1.66 | 1.71 | 1.34 | 1.40 | 1.40 | -10.26% | 57,099 |
| Mar 24, 2026 | 1.68 | 1.69 | 1.56 | 1.56 | 1.56 | -4.88% | 17,039 |
| Mar 23, 2026 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 3.80% | 22,721 |
| Mar 20, 2026 | 1.69 | 1.70 | 1.55 | 1.58 | 1.58 | -7.06% | 50,497 |
| Mar 19, 2026 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 24,154 |
| Mar 18, 2026 | 1.77 | 1.85 | 1.69 | 1.78 | 1.78 | 1.14% | 39,008 |
| Mar 17, 2026 | 1.74 | 1.88 | 1.73 | 1.76 | 1.76 | 1.73% | 82,955 |
| Mar 16, 2026 | 1.74 | 1.81 | 1.60 | 1.73 | 1.73 | 1.76% | 47,697 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.49 | 1.70 | 1.70 | -9.09% | 69,030 |
| Mar 12, 2026 | 1.95 | 2.04 | 1.78 | 1.87 | 1.87 | -4.10% | 51,816 |
| Mar 11, 2026 | 1.91 | 2.16 | 1.90 | 1.95 | 1.95 | 2.09% | 95,504 |
| Mar 10, 2026 | 2.08 | 2.50 | 1.87 | 1.91 | 1.91 | -13.18% | 285,964 |
| Mar 9, 2026 | 1.75 | 3.15 | 1.58 | 2.20 | 2.20 | 26.44% | 3,127,300 |
| Mar 6, 2026 | 1.10 | 1.97 | 1.05 | 1.74 | 1.74 | 64.15% | 1,867,036 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.04 | 1.06 | 1.06 | -9.40% | 24,353 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -7.36% | 36,626 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.09% | 6,864 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.90% | 15,861 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.59% | 10,084 |
| Feb 26, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 4,523 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 12,850 |
| Feb 24, 2026 | 1.39 | 1.44 | 1.31 | 1.34 | 1.34 | -2.90% | 35,122 |
| Feb 23, 2026 | 1.43 | 1.50 | 1.35 | 1.38 | 1.38 | -2.13% | 20,400 |
| Feb 20, 2026 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 20,740 |