Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.690
+0.440 (35.20%)
Sep 22, 2026, 12:50 PM EDT - Market open
Epsium Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.37 | 1.26 | 1.78 | - | 42.40% | 135,012 |
| 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% | 7,699 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 5,889 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | - | 14,320 |
| 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 |
| 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 |