Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.95
-0.12 (-1.98%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Epsilon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.04 | 6.11 | 5.93 | 5.95 | 5.95 | -1.98% | 61,311 |
| Oct 8, 2026 | 6.04 | 6.15 | 5.98 | 6.07 | 6.07 | 0.50% | 51,065 |
| Oct 7, 2026 | 6.00 | 6.17 | 5.90 | 6.04 | 6.04 | 1.17% | 77,144 |
| Oct 6, 2026 | 6.03 | 6.09 | 5.92 | 5.97 | 5.97 | -1.49% | 45,247 |
| Oct 5, 2026 | 5.72 | 6.07 | 5.66 | 6.06 | 6.06 | 5.57% | 125,560 |
| Oct 2, 2026 | 5.83 | 5.88 | 5.73 | 5.74 | 5.74 | -2.21% | 127,927 |
| Oct 1, 2026 | 6.02 | 6.03 | 5.79 | 5.87 | 5.87 | 1.21% | 88,181 |
| Sep 30, 2026 | 5.81 | 5.89 | 5.77 | 5.80 | 5.80 | - | 50,739 |
| Sep 29, 2026 | 5.92 | 6.02 | 5.73 | 5.80 | 5.80 | -2.68% | 78,625 |
| Sep 28, 2026 | 6.03 | 6.06 | 5.94 | 5.96 | 5.96 | 0.51% | 69,309 |
| Sep 25, 2026 | 5.99 | 6.00 | 5.86 | 5.93 | 5.93 | -1.66% | 97,546 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.90 | 6.03 | 6.03 | 2.73% | 60,110 |
| Sep 23, 2026 | 6.05 | 6.07 | 5.81 | 5.87 | 5.87 | -3.14% | 155,479 |
| Sep 22, 2026 | 6.00 | 6.26 | 5.94 | 6.06 | 6.06 | 1.00% | 232,770 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | 6.00 | -1.32% | 117,323 |
| Sep 18, 2026 | 5.94 | 6.13 | 5.83 | 6.08 | 6.08 | 2.36% | 428,143 |
| Sep 17, 2026 | 5.87 | 6.07 | 5.83 | 5.94 | 5.94 | 0.68% | 117,578 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.84 | 5.90 | 5.90 | -4.22% | 239,305 |
| Sep 15, 2026 | 6.24 | 6.38 | 6.15 | 6.16 | 6.16 | -0.77% | 156,451 |
| Sep 14, 2026 | 6.43 | 6.49 | 6.20 | 6.27 | 6.21 | -1.10% | 95,574 |
| Sep 11, 2026 | 6.29 | 6.36 | 6.22 | 6.34 | 6.28 | 0.48% | 98,932 |
| Sep 10, 2026 | 6.27 | 6.35 | 6.21 | 6.31 | 6.25 | 1.28% | 171,037 |
| Sep 9, 2026 | 6.30 | 6.35 | 6.13 | 6.23 | 6.17 | -0.64% | 135,265 |
| Sep 8, 2026 | 6.21 | 6.31 | 6.16 | 6.27 | 6.21 | 1.46% | 72,514 |
| Sep 4, 2026 | 6.22 | 6.25 | 6.08 | 6.18 | 6.12 | -1.28% | 139,979 |
| Sep 3, 2026 | 6.35 | 6.36 | 6.09 | 6.26 | 6.20 | -0.79% | 112,046 |
| Sep 2, 2026 | 6.28 | 6.52 | 6.26 | 6.31 | 6.25 | 0.48% | 205,318 |
| Sep 1, 2026 | 6.25 | 6.34 | 6.16 | 6.28 | 6.22 | 0.80% | 164,183 |
| Aug 31, 2026 | 6.10 | 6.23 | 6.06 | 6.23 | 6.17 | 3.49% | 181,864 |
| Aug 28, 2026 | 5.86 | 6.10 | 5.86 | 6.02 | 5.96 | 1.86% | 565,582 |
| Aug 27, 2026 | 5.80 | 5.97 | 5.70 | 5.91 | 5.85 | 1.20% | 135,658 |
| Aug 26, 2026 | 5.80 | 5.95 | 5.77 | 5.84 | 5.78 | 0.86% | 125,825 |
| Aug 25, 2026 | 5.56 | 5.80 | 5.53 | 5.79 | 5.73 | 3.21% | 112,939 |
| Aug 24, 2026 | 5.58 | 5.67 | 5.57 | 5.61 | 5.55 | 0.18% | 90,450 |
| Aug 21, 2026 | 5.66 | 5.71 | 5.56 | 5.60 | 5.54 | -0.80% | 326,691 |
| Aug 20, 2026 | 5.62 | 5.66 | 5.57 | 5.65 | 5.59 | 1.16% | 89,920 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.53 | 5.58 | 5.52 | -1.76% | 193,829 |
| Aug 18, 2026 | 5.77 | 5.78 | 5.64 | 5.68 | 5.62 | 0.53% | 141,974 |
| Aug 17, 2026 | 5.60 | 5.74 | 5.45 | 5.65 | 5.59 | 1.25% | 146,847 |
| Aug 14, 2026 | 5.38 | 5.59 | 5.30 | 5.58 | 5.52 | 4.89% | 171,985 |
| Aug 13, 2026 | 5.51 | 5.73 | 5.26 | 5.32 | 5.27 | -10.44% | 376,678 |
| Aug 12, 2026 | 5.91 | 5.95 | 5.86 | 5.94 | 5.88 | 0.51% | 114,549 |
| Aug 11, 2026 | 5.82 | 5.98 | 5.76 | 5.91 | 5.85 | 1.55% | 96,711 |
| Aug 10, 2026 | 5.73 | 5.96 | 5.71 | 5.82 | 5.76 | 1.93% | 107,426 |
| Aug 7, 2026 | 5.59 | 5.73 | 5.55 | 5.71 | 5.65 | 1.42% | 86,521 |
| Aug 6, 2026 | 5.49 | 5.65 | 5.48 | 5.63 | 5.57 | 3.49% | 180,032 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.40 | 5.44 | 5.39 | -3.03% | 107,902 |
| Aug 4, 2026 | 5.50 | 5.63 | 5.44 | 5.61 | 5.55 | 0.90% | 85,042 |
| Aug 3, 2026 | 5.54 | 5.60 | 5.46 | 5.56 | 5.50 | -0.71% | 95,631 |
| Jul 31, 2026 | 5.49 | 5.61 | 5.45 | 5.60 | 5.54 | 1.82% | 163,019 |