Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.330
+0.020 (1.53%)
Jul 23, 2026, 4:00 PM EDT - Market closed
Epsium Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,669 |
| Jul 21, 2026 | 1.20 | 1.39 | 1.20 | 1.30 | 1.30 | 9.16% | 25,208 |
| Jul 20, 2026 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | 0.08% | 13,840 |
| Jul 17, 2026 | 1.23 | 1.28 | 1.16 | 1.19 | 1.19 | -3.64% | 12,018 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -2.37% | 13,050 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 8,920 |
| Jul 14, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 2,956 |
| Jul 13, 2026 | 1.25 | 1.35 | 1.19 | 1.29 | 1.29 | 7.50% | 21,974 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 21,123 |
| Jul 9, 2026 | 1.29 | 1.48 | 1.21 | 1.26 | 1.26 | -3.82% | 569,685 |
| 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% | 19,892 |
| Jul 6, 2026 | 1.33 | 1.60 | 1.20 | 1.41 | 1.41 | 11.02% | 338,632 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 9,175 |
| Jul 1, 2026 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | 5.79% | 11,431 |
| Jun 30, 2026 | 1.26 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 15,932 |
| Jun 29, 2026 | 1.31 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 16,754 |
| 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 |
| Jun 22, 2026 | 1.39 | 1.46 | 1.35 | 1.35 | 1.35 | -0.74% | 29,310 |
| Jun 18, 2026 | 1.57 | 1.70 | 1.30 | 1.36 | 1.36 | -12.82% | 69,982 |
| Jun 17, 2026 | 1.65 | 1.72 | 1.56 | 1.56 | 1.56 | -5.45% | 58,621 |
| Jun 16, 2026 | 1.72 | 1.80 | 1.59 | 1.65 | 1.65 | -1.79% | 83,169 |
| Jun 15, 2026 | 1.62 | 1.75 | 1.57 | 1.68 | 1.68 | 9.80% | 130,429 |
| Jun 12, 2026 | 1.59 | 1.69 | 1.45 | 1.53 | 1.53 | -4.38% | 191,282 |
| Jun 11, 2026 | 1.52 | 1.95 | 1.52 | 1.60 | 1.60 | -13.04% | 349,795 |
| Jun 10, 2026 | 1.63 | 2.05 | 1.45 | 1.84 | 1.84 | -10.24% | 1,210,462 |
| Jun 9, 2026 | 1.58 | 4.47 | 1.28 | 2.05 | 2.05 | 72.27% | 65,922,966 |
| Jun 8, 2026 | 1.14 | 1.41 | 1.12 | 1.19 | 1.19 | 5.31% | 7,481,942 |
| Jun 5, 2026 | 1.32 | 1.50 | 0.83 | 1.13 | 1.13 | -31.10% | 238,266 |
| Jun 4, 2026 | 1.54 | 1.76 | 1.53 | 1.64 | 1.64 | 5.13% | 416,049 |
| Jun 3, 2026 | 1.40 | 1.60 | 1.27 | 1.56 | 1.56 | 10.64% | 444,663 |
| Jun 2, 2026 | 1.25 | 1.45 | 1.12 | 1.41 | 1.41 | 17.50% | 213,141 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 8,737 |
| May 29, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | - | 6,324 |
| May 28, 2026 | 1.26 | 1.31 | 1.19 | 1.21 | 1.21 | -0.82% | 16,893 |
| May 27, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 3,549 |
| May 26, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 23,430 |
| May 22, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -2.05% | 6,764 |
| May 21, 2026 | 1.34 | 1.40 | 1.26 | 1.36 | 1.36 | 2.10% | 10,434 |
| May 20, 2026 | 1.28 | 1.44 | 1.25 | 1.33 | 1.33 | 3.10% | 20,697 |
| May 19, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 21,448 |
| May 18, 2026 | 1.39 | 1.44 | 1.28 | 1.33 | 1.33 | -2.92% | 159,144 |
| May 15, 2026 | 1.37 | 1.49 | 1.23 | 1.37 | 1.37 | 2.24% | 316,658 |
| May 14, 2026 | 1.32 | 1.40 | 1.30 | 1.34 | 1.34 | 3.08% | 15,972 |
| May 13, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 11,010 |
| May 12, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -0.68% | 11,259 |