Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.140
0.00 (0.00%)
At close: Oct 13, 2026, 4:00 PM EDT
1.160
+0.020 (1.71%)
After-hours: Oct 13, 2026, 7:59 PM EDT
Epsium Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | - | 39,381 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | 0.44% | 18,000 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -9.92% | 31,826 |
| Oct 8, 2026 | 1.18 | 1.28 | 1.15 | 1.26 | 1.26 | 2.44% | 184,529 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.18 | 1.23 | 1.23 | - | 15,982 |
| Oct 6, 2026 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 17,264 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 21,977 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | 1.63% | 23,475 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.21 | 1.23 | 1.23 | -5.38% | 44,668 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 4.84% | 52,225 |
| 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 |
| 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 |