Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.160
-0.150 (-3.48%)
At close: Mar 6, 2026, 4:00 PM EST
4.080
-0.080 (-1.92%)
After-hours: Mar 6, 2026, 7:58 PM EST
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.25 | 4.37 | 4.06 | 4.16 | 4.16 | -3.48% | 845,007 |
| Mar 5, 2026 | 4.28 | 4.53 | 4.28 | 4.31 | 4.31 | -2.93% | 1,161,312 |
| Mar 4, 2026 | 4.06 | 4.52 | 4.06 | 4.44 | 4.44 | 12.98% | 1,770,000 |
| Mar 3, 2026 | 3.98 | 4.09 | 3.76 | 3.93 | 3.93 | -5.07% | 1,361,334 |
| Mar 2, 2026 | 3.71 | 4.18 | 3.66 | 4.14 | 4.14 | 9.52% | 1,436,303 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -4.79% | 709,021 |
| Feb 26, 2026 | 3.99 | 4.06 | 3.91 | 3.97 | 3.97 | -3.87% | 959,950 |
| Feb 25, 2026 | 3.73 | 4.15 | 3.69 | 4.13 | 4.13 | 12.84% | 1,584,827 |
| Feb 24, 2026 | 3.53 | 3.68 | 3.39 | 3.66 | 3.66 | 1.67% | 874,645 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.57 | 3.60 | 3.60 | -6.25% | 1,137,613 |
| Feb 20, 2026 | 3.70 | 3.88 | 3.69 | 3.84 | 3.84 | 2.95% | 797,564 |
| Feb 19, 2026 | 3.68 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 908,868 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.63 | 3.70 | 3.70 | -4.15% | 944,087 |
| Feb 17, 2026 | 3.77 | 3.91 | 3.62 | 3.86 | 3.86 | 2.66% | 1,184,554 |
| Feb 13, 2026 | 3.62 | 3.84 | 3.59 | 3.76 | 3.76 | 7.43% | 1,201,650 |
| Feb 12, 2026 | 3.67 | 3.67 | 3.44 | 3.50 | 3.50 | -4.89% | 743,104 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.57 | 3.68 | 3.68 | -3.41% | 756,375 |
| Feb 10, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | -2.06% | 767,723 |
| Feb 9, 2026 | 3.65 | 3.93 | 3.55 | 3.89 | 3.89 | 4.57% | 847,470 |
| Feb 6, 2026 | 3.39 | 4.00 | 3.38 | 3.72 | 3.72 | 14.11% | 1,919,510 |
| Feb 5, 2026 | 4.44 | 4.44 | 3.19 | 3.26 | 3.26 | -27.56% | 1,848,492 |
| Feb 4, 2026 | 4.67 | 4.72 | 4.37 | 4.50 | 4.50 | -3.02% | 1,889,329 |
| Feb 3, 2026 | 4.75 | 4.85 | 4.45 | 4.64 | 4.64 | -2.52% | 1,841,317 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.46 | 4.76 | 4.76 | -3.05% | 1,682,570 |
| Jan 30, 2026 | 4.79 | 5.01 | 4.71 | 4.91 | 4.91 | 1.03% | 979,952 |
| Jan 29, 2026 | 5.09 | 5.12 | 4.68 | 4.86 | 4.86 | -4.52% | 766,321 |
| Jan 28, 2026 | 4.99 | 5.20 | 4.80 | 5.09 | 5.09 | 2.41% | 1,262,450 |
| Jan 27, 2026 | 4.67 | 5.00 | 4.61 | 4.97 | 4.97 | 6.42% | 1,010,472 |
| Jan 26, 2026 | 4.53 | 4.71 | 4.44 | 4.67 | 4.67 | 3.09% | 1,571,825 |
| Jan 23, 2026 | 4.44 | 4.55 | 4.30 | 4.53 | 4.53 | 2.26% | 389,896 |
| Jan 22, 2026 | 4.47 | 4.53 | 4.26 | 4.43 | 4.43 | -0.89% | 613,410 |
| Jan 21, 2026 | 4.31 | 4.47 | 4.15 | 4.47 | 4.47 | 7.45% | 2,456,688 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.13 | 4.16 | 4.16 | -14.05% | 2,049,312 |
| Jan 16, 2026 | 4.83 | 4.91 | 4.80 | 4.84 | 4.84 | 0.41% | 274,652 |
| Jan 15, 2026 | 4.92 | 4.95 | 4.71 | 4.82 | 4.82 | -2.63% | 2,106,553 |
| Jan 14, 2026 | 4.81 | 4.99 | 4.69 | 4.95 | 4.95 | 3.34% | 715,401 |
| Jan 13, 2026 | 4.80 | 4.84 | 4.56 | 4.79 | 4.79 | 0.42% | 683,717 |
| Jan 12, 2026 | 4.81 | 4.87 | 4.63 | 4.77 | 4.77 | -0.83% | 203,631 |
| Jan 9, 2026 | 4.83 | 4.89 | 4.73 | 4.81 | 4.81 | 0.21% | 272,183 |
| Jan 8, 2026 | 4.66 | 4.91 | 4.63 | 4.80 | 4.80 | 2.35% | 283,074 |
| Jan 7, 2026 | 4.85 | 4.90 | 4.65 | 4.69 | 4.69 | -3.70% | 321,153 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.72 | 4.87 | 4.87 | -1.02% | 332,055 |
| Jan 5, 2026 | 4.75 | 4.97 | 4.71 | 4.92 | 4.92 | 5.81% | 646,445 |
| Jan 2, 2026 | 4.58 | 4.79 | 4.55 | 4.65 | 4.65 | 1.86% | 314,755 |
| Dec 31, 2025 | 4.45 | 4.57 | 4.41 | 4.57 | 4.57 | 2.35% | 332,621 |
| Dec 30, 2025 | 4.41 | 4.60 | 4.39 | 4.46 | 4.46 | 1.13% | 348,399 |
| Dec 29, 2025 | 4.30 | 4.55 | 4.30 | 4.41 | 4.41 | 1.38% | 437,447 |
| Dec 26, 2025 | 4.18 | 4.37 | 4.15 | 4.35 | 4.35 | 4.82% | 409,867 |
| Dec 24, 2025 | 4.18 | 4.18 | 4.04 | 4.15 | 4.15 | -0.72% | 379,616 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -2.56% | 763,762 |
| Dec 22, 2025 | 4.43 | 4.52 | 4.26 | 4.29 | 4.29 | -2.50% | 789,895 |
| Dec 19, 2025 | 4.23 | 4.41 | 4.22 | 4.40 | 4.40 | 5.26% | 970,475 |
| Dec 18, 2025 | 4.29 | 4.42 | 4.14 | 4.18 | 4.18 | -0.24% | 475,940 |
| Dec 17, 2025 | 4.41 | 4.50 | 4.16 | 4.19 | 4.19 | -4.77% | 609,040 |
| Dec 16, 2025 | 4.18 | 4.41 | 4.14 | 4.40 | 4.40 | 4.51% | 332,892 |
| Dec 15, 2025 | 4.66 | 4.69 | 4.19 | 4.21 | 4.21 | -9.46% | 682,800 |
| Dec 12, 2025 | 4.81 | 4.97 | 4.64 | 4.65 | 4.65 | -3.53% | 632,778 |
| Dec 11, 2025 | 4.81 | 4.82 | 4.66 | 4.82 | 4.82 | -0.62% | 414,771 |
| Dec 10, 2025 | 4.96 | 4.96 | 4.68 | 4.85 | 4.85 | -3.19% | 794,168 |
| Dec 9, 2025 | 4.86 | 5.13 | 4.73 | 5.01 | 5.01 | 5.25% | 911,126 |
| Dec 8, 2025 | 4.72 | 4.87 | 4.67 | 4.76 | 4.76 | 1.28% | 756,505 |
| 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 |