Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.700
-0.360 (-7.11%)
At close: Dec 5, 2025, 4:00 PM EST
4.800
+0.100 (2.13%)
After-hours: Dec 5, 2025, 6:39 PM EST
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 4.62 | 4.70 | 4.70 | -7.11% | 884,957 |
| Dec 4, 2025 | 4.96 | 5.08 | 4.88 | 5.06 | 5.06 | 2.02% | 594,508 |
| Dec 3, 2025 | 4.85 | 4.99 | 4.72 | 4.96 | 4.96 | 2.80% | 1,017,289 |
| Dec 2, 2025 | 4.91 | 5.23 | 4.81 | 4.83 | 4.83 | 0.63% | 1,962,535 |
| Dec 1, 2025 | 5.07 | 5.07 | 4.73 | 4.80 | 4.80 | -11.20% | 839,566 |
| Nov 28, 2025 | 5.23 | 5.59 | 5.22 | 5.40 | 5.40 | 4.25% | 807,668 |
| Nov 26, 2025 | 4.96 | 5.22 | 4.89 | 5.18 | 5.18 | 5.07% | 1,277,167 |
| Nov 25, 2025 | 4.93 | 4.97 | 4.82 | 4.93 | 4.93 | -0.60% | 603,933 |
| Nov 24, 2025 | 4.73 | 5.00 | 4.70 | 4.96 | 4.96 | 5.53% | 1,206,591 |
| Nov 21, 2025 | 4.63 | 4.82 | 4.51 | 4.70 | 4.70 | 1.29% | 1,414,913 |
| Nov 20, 2025 | 4.99 | 5.12 | 4.63 | 4.64 | 4.64 | -4.92% | 1,179,282 |
| Nov 19, 2025 | 4.98 | 5.04 | 4.79 | 4.88 | 4.88 | -2.79% | 849,287 |
| Nov 18, 2025 | 5.05 | 5.20 | 4.96 | 5.02 | 5.02 | -1.38% | 2,115,301 |
| Nov 17, 2025 | 5.53 | 5.61 | 4.99 | 5.09 | 5.09 | -8.45% | 1,327,638 |
| Nov 14, 2025 | 5.76 | 5.84 | 5.54 | 5.56 | 5.56 | -6.08% | 642,496 |
| Nov 13, 2025 | 5.92 | 6.22 | 5.85 | 5.92 | 5.92 | -1.17% | 666,941 |
| Nov 12, 2025 | 6.22 | 6.44 | 5.87 | 5.99 | 5.99 | -1.80% | 924,803 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.04 | 6.10 | 6.10 | -6.58% | 797,607 |
| Nov 10, 2025 | 6.53 | 6.61 | 6.45 | 6.53 | 6.53 | 1.71% | 519,834 |
| Nov 7, 2025 | 6.30 | 6.49 | 6.24 | 6.42 | 6.42 | 0.63% | 488,836 |
| Nov 6, 2025 | 6.63 | 6.63 | 6.27 | 6.38 | 6.38 | -3.48% | 724,121 |
| Nov 5, 2025 | 6.23 | 6.65 | 6.19 | 6.61 | 6.61 | 6.10% | 1,350,619 |
| Nov 4, 2025 | 6.63 | 6.68 | 6.22 | 6.23 | 6.23 | -9.18% | 928,579 |
| Nov 3, 2025 | 6.94 | 7.06 | 6.74 | 6.86 | 6.86 | -1.58% | 1,005,685 |
| Oct 31, 2025 | 6.69 | 7.11 | 6.69 | 6.97 | 6.97 | 4.19% | 717,434 |
| Oct 30, 2025 | 6.87 | 6.99 | 6.67 | 6.69 | 6.69 | -3.18% | 596,094 |
| Oct 29, 2025 | 6.90 | 7.10 | 6.71 | 6.91 | 6.91 | -0.29% | 1,181,908 |
| Oct 28, 2025 | 7.15 | 7.15 | 6.87 | 6.93 | 6.93 | -3.08% | 700,697 |
| Oct 27, 2025 | 7.00 | 7.35 | 7.00 | 7.15 | 7.15 | 4.99% | 815,215 |
| Oct 24, 2025 | 7.00 | 7.01 | 6.71 | 6.81 | 6.81 | -1.30% | 646,736 |
| Oct 23, 2025 | 6.47 | 6.97 | 6.47 | 6.90 | 6.90 | 6.48% | 867,594 |
| Oct 22, 2025 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | -6.90% | 983,653 |
| Oct 21, 2025 | 7.00 | 7.05 | 6.84 | 6.96 | 6.96 | -0.71% | 759,042 |
| Oct 20, 2025 | 6.82 | 7.25 | 6.78 | 7.01 | 7.01 | 5.26% | 772,070 |
| Oct 17, 2025 | 6.69 | 6.79 | 6.45 | 6.66 | 6.66 | -2.92% | 969,939 |
| Oct 16, 2025 | 7.21 | 7.45 | 6.84 | 6.86 | 6.86 | -5.64% | 1,045,086 |
| Oct 15, 2025 | 7.31 | 7.77 | 7.11 | 7.27 | 7.27 | -0.27% | 1,156,897 |
| Oct 14, 2025 | 7.30 | 7.44 | 7.07 | 7.29 | 7.29 | -2.15% | 786,115 |
| Oct 13, 2025 | 7.83 | 7.85 | 7.35 | 7.45 | 7.45 | -1.84% | 932,313 |
| Oct 10, 2025 | 7.99 | 8.04 | 7.53 | 7.59 | 7.59 | -4.53% | 680,006 |
| Oct 9, 2025 | 8.01 | 8.10 | 7.78 | 7.95 | 7.95 | -0.62% | 833,728 |
| Oct 8, 2025 | 7.70 | 8.10 | 7.63 | 8.00 | 8.00 | 4.17% | 1,056,159 |
| Oct 7, 2025 | 7.94 | 8.02 | 7.59 | 7.68 | 7.68 | -3.40% | 1,429,054 |
| Oct 6, 2025 | 7.80 | 8.11 | 7.65 | 7.95 | 7.95 | 2.19% | 831,843 |
| Oct 3, 2025 | 7.85 | 7.89 | 7.58 | 7.78 | 7.78 | -0.77% | 1,015,935 |
| Oct 2, 2025 | 7.56 | 7.87 | 7.54 | 7.84 | 7.84 | 3.02% | 993,740 |
| Oct 1, 2025 | 7.53 | 7.72 | 7.53 | 7.61 | 7.61 | 1.20% | 1,368,616 |
| Sep 30, 2025 | 7.53 | 7.71 | 7.35 | 7.52 | 7.52 | -1.57% | 957,631 |
| Sep 29, 2025 | 7.75 | 8.02 | 7.58 | 7.64 | 7.64 | -0.65% | 1,764,731 |
| Sep 26, 2025 | 7.55 | 7.75 | 7.48 | 7.69 | 7.69 | 2.12% | 659,677 |
| Sep 25, 2025 | 7.79 | 7.91 | 7.50 | 7.53 | 7.53 | -5.16% | 586,014 |
| Sep 24, 2025 | 7.63 | 8.17 | 7.63 | 7.94 | 7.94 | 2.72% | 1,177,415 |
| Sep 23, 2025 | 7.78 | 8.03 | 7.71 | 7.73 | 7.73 | -2.64% | 681,180 |
| Sep 22, 2025 | 7.63 | 8.09 | 7.51 | 7.94 | 7.94 | 4.20% | 1,714,432 |
| Sep 19, 2025 | 7.50 | 7.79 | 7.42 | 7.62 | 7.62 | -1.42% | 3,474,635 |
| Sep 18, 2025 | 7.60 | 7.93 | 7.49 | 7.73 | 7.73 | 1.98% | 1,173,483 |
| Sep 17, 2025 | 7.42 | 7.85 | 7.42 | 7.58 | 7.58 | - | 837,917 |
| Sep 16, 2025 | 7.34 | 7.67 | 7.24 | 7.58 | 7.58 | 3.69% | 660,313 |
| Sep 15, 2025 | 6.92 | 7.33 | 6.92 | 7.31 | 7.31 | 3.25% | 487,946 |
| Sep 12, 2025 | 7.14 | 7.42 | 7.02 | 7.08 | 7.08 | -0.84% | 905,966 |
| Sep 11, 2025 | 7.06 | 7.50 | 7.06 | 7.14 | 7.14 | 0.71% | 641,508 |
| Sep 10, 2025 | 7.15 | 7.29 | 7.02 | 7.09 | 7.09 | 0.85% | 978,657 |
| Sep 9, 2025 | 7.01 | 7.37 | 6.99 | 7.03 | 7.03 | 1.01% | 817,689 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.92 | 6.96 | 6.96 | -0.29% | 1,063,094 |
| Sep 5, 2025 | 7.09 | 7.15 | 6.75 | 6.98 | 6.98 | 1.75% | 549,803 |
| Sep 4, 2025 | 7.01 | 7.18 | 6.50 | 6.86 | 6.86 | -4.06% | 1,056,308 |
| Sep 3, 2025 | 7.02 | 7.24 | 7.02 | 7.15 | 7.15 | -0.14% | 895,417 |
| Sep 2, 2025 | 7.14 | 7.28 | 7.05 | 7.16 | 7.16 | 1.56% | 448,342 |
| Aug 29, 2025 | 6.90 | 7.17 | 6.80 | 7.05 | 7.05 | 0.86% | 446,550 |
| Aug 28, 2025 | 6.95 | 7.35 | 6.95 | 6.99 | 6.99 | -0.43% | 529,732 |
| Aug 27, 2025 | 7.06 | 7.16 | 6.75 | 7.02 | 7.02 | 1.59% | 538,374 |
| Aug 26, 2025 | 7.05 | 7.31 | 6.90 | 6.91 | 6.91 | -4.29% | 858,191 |
| Aug 25, 2025 | 7.37 | 7.64 | 7.10 | 7.22 | 7.22 | -3.99% | 886,565 |
| Aug 22, 2025 | 7.32 | 7.70 | 7.18 | 7.52 | 7.52 | 2.59% | 2,102,121 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.16 | 7.33 | 7.33 | 0.48% | 1,421,531 |
| Aug 20, 2025 | 7.22 | 7.41 | 7.11 | 7.30 | 7.30 | 1.46% | 408,338 |
| Aug 19, 2025 | 7.38 | 7.40 | 7.07 | 7.19 | 7.19 | -0.55% | 534,609 |
| Aug 18, 2025 | 7.68 | 7.70 | 6.86 | 7.23 | 7.23 | -19.67% | 2,974,793 |
| Aug 15, 2025 | 9.96 | 10.15 | 8.80 | 9.00 | 9.00 | -12.71% | 410,900 |
| Aug 14, 2025 | 10.37 | 10.82 | 9.90 | 10.31 | 10.31 | -2.00% | 220,165 |
| Aug 13, 2025 | 11.00 | 11.37 | 10.35 | 10.52 | 10.52 | -5.01% | 185,423 |
| Aug 12, 2025 | 10.01 | 11.20 | 10.01 | 11.08 | 11.08 | 7.52% | 158,805 |
| Aug 11, 2025 | 9.99 | 10.38 | 9.90 | 10.30 | 10.30 | 5.10% | 136,362 |
| Aug 8, 2025 | 9.67 | 10.00 | 9.55 | 9.80 | 9.80 | -2.10% | 64,773 |
| Aug 7, 2025 | 10.45 | 10.45 | 9.75 | 10.01 | 10.01 | -1.77% | 54,730 |
| Aug 6, 2025 | 9.80 | 10.37 | 9.69 | 10.19 | 10.19 | 4.41% | 68,199 |
| Aug 5, 2025 | 8.86 | 10.46 | 8.86 | 9.76 | 9.76 | 7.96% | 114,200 |
| Aug 4, 2025 | 9.50 | 9.73 | 8.80 | 9.04 | 9.04 | -7.28% | 223,498 |
| Aug 1, 2025 | 9.80 | 10.04 | 9.50 | 9.75 | 9.75 | -4.22% | 104,415 |
| Jul 31, 2025 | 10.50 | 10.77 | 10.10 | 10.18 | 10.18 | -3.69% | 127,625 |
| Jul 30, 2025 | 11.40 | 12.22 | 10.26 | 10.57 | 10.57 | -13.64% | 431,045 |
| Jul 29, 2025 | 12.75 | 12.79 | 11.65 | 12.24 | 12.24 | -0.49% | 242,719 |
| Jul 28, 2025 | 12.50 | 13.00 | 12.26 | 12.30 | 12.30 | -8.21% | 347,305 |
| Jul 25, 2025 | 15.80 | 15.80 | 12.89 | 13.40 | 13.40 | -1.25% | 990,931 |
| Jul 24, 2025 | 13.44 | 14.22 | 13.34 | 13.57 | 13.57 | -4.44% | 144,896 |
| Jul 23, 2025 | 15.01 | 15.70 | 14.15 | 14.20 | 14.20 | -10.13% | 221,056 |
| Jul 22, 2025 | 18.15 | 19.00 | 14.18 | 15.80 | 15.80 | -5.62% | 435,662 |
| Jul 21, 2025 | 16.60 | 18.38 | 15.57 | 16.74 | 16.74 | -2.16% | 1,131,632 |
| Jul 18, 2025 | 19.50 | 19.90 | 15.61 | 17.11 | 17.11 | -20.82% | 1,059,970 |
| Jul 17, 2025 | 40.73 | 44.09 | 20.83 | 21.61 | 21.61 | 134.28% | 30,489,270 |