Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.630
+0.030 (1.87%)
Jun 12, 2026, 1:34 PM EDT - Market open
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.59 | 1.68 | 1.56 | 1.62 | - | 1.25% | 50,705 |
| Jun 11, 2026 | 1.52 | 1.95 | 1.52 | 1.60 | 1.60 | -13.04% | 342,353 |
| Jun 10, 2026 | 1.63 | 2.05 | 1.45 | 1.84 | 1.84 | -10.24% | 1,180,836 |
| Jun 9, 2026 | 1.58 | 4.47 | 1.28 | 2.05 | 2.05 | 72.27% | 64,686,364 |
| Jun 8, 2026 | 1.14 | 1.41 | 1.12 | 1.19 | 1.19 | 5.31% | 103,912 |
| Jun 5, 2026 | 1.32 | 1.50 | 0.83 | 1.13 | 1.13 | -31.10% | 235,455 |
| Jun 4, 2026 | 1.54 | 1.76 | 1.53 | 1.64 | 1.64 | 5.13% | 371,609 |
| Jun 3, 2026 | 1.40 | 1.60 | 1.27 | 1.56 | 1.56 | 10.64% | 414,117 |
| Jun 2, 2026 | 1.25 | 1.45 | 1.12 | 1.41 | 1.41 | 17.50% | 211,109 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 8,727 |
| 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% | 16,547 |
| May 27, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 3,544 |
| May 26, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 23,355 |
| 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% | 9,671 |
| 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% | 21,102 |
| May 18, 2026 | 1.39 | 1.44 | 1.28 | 1.33 | 1.33 | -2.92% | 141,384 |
| 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 |
| May 11, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 1.49% | 10,616 |
| May 8, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 12,322 |
| May 7, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 13,260 |
| May 6, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 8,876 |
| May 5, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.73% | 5,401 |
| May 4, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -4.93% | 18,875 |
| May 1, 2026 | 1.41 | 1.44 | 1.34 | 1.42 | 1.42 | - | 6,925 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | 2.90% | 12,391 |
| Apr 29, 2026 | 1.34 | 1.48 | 1.30 | 1.38 | 1.38 | -0.72% | 42,282 |
| Apr 28, 2026 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 4,681 |
| Apr 27, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | -0.72% | 14,537 |
| Apr 24, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,181 |
| Apr 23, 2026 | 1.35 | 1.49 | 1.35 | 1.40 | 1.40 | 3.70% | 14,779 |
| Apr 22, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 13,115 |
| Apr 21, 2026 | 1.37 | 1.48 | 1.33 | 1.39 | 1.39 | 4.51% | 49,035 |
| Apr 20, 2026 | 1.44 | 1.47 | 1.31 | 1.33 | 1.33 | -6.76% | 17,608 |
| Apr 17, 2026 | 1.42 | 1.48 | 1.38 | 1.43 | 1.43 | 2.63% | 13,884 |
| 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 | -2.45% | 17,904 |
| Apr 14, 2026 | 1.40 | 1.47 | 1.38 | 1.39 | 1.39 | 3.27% | 10,560 |
| Apr 13, 2026 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 1.50% | 5,797 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 5,677 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 5,749 |
| Apr 8, 2026 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 7,957 |
| Apr 7, 2026 | 1.45 | 1.69 | 1.40 | 1.41 | 1.41 | 4.44% | 23,463 |
| Apr 6, 2026 | 1.44 | 1.53 | 1.35 | 1.35 | 1.35 | -6.90% | 9,655 |
| Apr 2, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -4.61% | 7,571 |