Empery Digital Inc. (EMPD)
NASDAQ: EMPD · Real-Time Price · USD
4.760
-0.080 (-1.65%)
At close: Apr 28, 2026, 4:00 PM EDT
4.765
+0.005 (0.10%)
After-hours: Apr 28, 2026, 6:29 PM EDT
Empery Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.81 | 4.81 | 4.67 | 4.76 | - | -1.76% | 189,965 |
| Apr 27, 2026 | 4.95 | 5.07 | 4.82 | 4.84 | 4.84 | -2.22% | 185,477 |
| Apr 24, 2026 | 5.24 | 5.31 | 4.92 | 4.95 | 4.95 | -4.99% | 215,707 |
| Apr 23, 2026 | 5.18 | 5.33 | 5.10 | 5.21 | 5.21 | -1.33% | 272,205 |
| Apr 22, 2026 | 5.09 | 5.39 | 5.07 | 5.28 | 5.28 | 5.39% | 291,858 |
| Apr 21, 2026 | 5.14 | 5.19 | 4.99 | 5.01 | 5.01 | -2.34% | 334,250 |
| Apr 20, 2026 | 5.10 | 5.19 | 4.98 | 5.13 | 5.13 | -1.72% | 382,271 |
| Apr 17, 2026 | 5.10 | 5.36 | 5.10 | 5.22 | 5.22 | 3.57% | 509,800 |
| Apr 16, 2026 | 4.89 | 5.07 | 4.82 | 5.04 | 5.04 | 3.07% | 525,778 |
| Apr 15, 2026 | 4.94 | 4.97 | 4.74 | 4.89 | 4.89 | -0.20% | 743,333 |
| Apr 14, 2026 | 4.93 | 5.06 | 4.85 | 4.90 | 4.90 | 0.20% | 745,362 |
| Apr 13, 2026 | 4.67 | 4.93 | 4.60 | 4.89 | 4.89 | 2.09% | 797,841 |
| Apr 10, 2026 | 4.74 | 4.81 | 4.70 | 4.79 | 4.79 | 1.48% | 783,942 |
| Apr 9, 2026 | 4.56 | 4.77 | 4.56 | 4.72 | 4.72 | 2.61% | 718,120 |
| Apr 8, 2026 | 4.56 | 4.81 | 4.56 | 4.60 | 4.60 | 5.02% | 1,004,888 |
| Apr 7, 2026 | 4.34 | 4.45 | 4.09 | 4.38 | 4.38 | -1.35% | 825,967 |
| Apr 6, 2026 | 4.28 | 4.57 | 4.27 | 4.44 | 4.44 | 5.21% | 1,232,862 |
| Apr 2, 2026 | 4.05 | 4.34 | 3.98 | 4.22 | 4.22 | -0.24% | 1,011,492 |
| Apr 1, 2026 | 4.29 | 4.33 | 3.92 | 4.23 | 4.23 | - | 840,933 |
| Mar 31, 2026 | 4.26 | 4.42 | 4.18 | 4.23 | 4.23 | 0.71% | 1,089,818 |
| Mar 30, 2026 | 4.03 | 4.35 | 3.99 | 4.20 | 4.20 | 5.79% | 1,516,743 |
| Mar 27, 2026 | 4.07 | 4.10 | 3.91 | 3.97 | 3.97 | -4.80% | 924,669 |
| Mar 26, 2026 | 4.28 | 4.37 | 4.14 | 4.17 | 4.17 | -4.14% | 907,720 |
| Mar 25, 2026 | 4.37 | 4.52 | 4.22 | 4.35 | 4.35 | 0.93% | 970,952 |
| Mar 24, 2026 | 4.29 | 4.33 | 4.07 | 4.31 | 4.31 | -1.15% | 985,673 |
| Mar 23, 2026 | 4.24 | 4.56 | 4.21 | 4.36 | 4.36 | 2.11% | 1,109,557 |
| Mar 20, 2026 | 4.47 | 4.51 | 4.16 | 4.27 | 4.27 | -5.74% | 463,469 |
| Mar 19, 2026 | 4.45 | 4.62 | 4.38 | 4.53 | 4.53 | -0.88% | 921,611 |
| Mar 18, 2026 | 4.65 | 4.70 | 4.53 | 4.57 | 4.57 | -5.38% | 854,676 |
| Mar 17, 2026 | 4.73 | 4.96 | 4.65 | 4.83 | 4.83 | 1.90% | 1,026,743 |
| Mar 16, 2026 | 4.63 | 4.82 | 4.55 | 4.74 | 4.74 | 7.97% | 992,717 |
| Mar 13, 2026 | 4.47 | 4.72 | 4.29 | 4.39 | 4.39 | -0.23% | 568,154 |
| Mar 12, 2026 | 4.40 | 4.45 | 4.18 | 4.40 | 4.40 | -0.68% | 945,625 |
| Mar 11, 2026 | 4.18 | 4.49 | 4.15 | 4.43 | 4.43 | 5.73% | 988,932 |
| Mar 10, 2026 | 4.32 | 4.55 | 4.17 | 4.19 | 4.19 | -2.10% | 929,568 |
| Mar 9, 2026 | 4.18 | 4.34 | 4.13 | 4.28 | 4.28 | 2.88% | 997,601 |
| Mar 6, 2026 | 4.25 | 4.37 | 4.06 | 4.16 | 4.16 | -3.48% | 875,647 |
| Mar 5, 2026 | 4.28 | 4.53 | 4.28 | 4.31 | 4.31 | -2.93% | 1,162,767 |
| Mar 4, 2026 | 4.06 | 4.52 | 4.06 | 4.44 | 4.44 | 12.98% | 1,770,903 |
| Mar 3, 2026 | 3.98 | 4.09 | 3.76 | 3.93 | 3.93 | -5.07% | 1,371,761 |
| Mar 2, 2026 | 3.71 | 4.18 | 3.66 | 4.14 | 4.14 | 9.52% | 1,441,816 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -4.79% | 716,634 |
| Feb 26, 2026 | 3.99 | 4.06 | 3.91 | 3.97 | 3.97 | -3.87% | 965,226 |
| Feb 25, 2026 | 3.73 | 4.15 | 3.69 | 4.13 | 4.13 | 12.84% | 1,594,878 |
| Feb 24, 2026 | 3.53 | 3.68 | 3.39 | 3.66 | 3.66 | 1.67% | 888,018 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.57 | 3.60 | 3.60 | -6.25% | 1,153,560 |
| Feb 20, 2026 | 3.70 | 3.88 | 3.69 | 3.84 | 3.84 | 2.95% | 829,224 |
| Feb 19, 2026 | 3.68 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 910,085 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.63 | 3.70 | 3.70 | -4.15% | 945,109 |
| Feb 17, 2026 | 3.77 | 3.91 | 3.62 | 3.86 | 3.86 | 2.66% | 1,187,725 |
| Feb 13, 2026 | 3.62 | 3.84 | 3.59 | 3.76 | 3.76 | 7.43% | 1,204,896 |
| Feb 12, 2026 | 3.67 | 3.67 | 3.44 | 3.50 | 3.50 | -4.89% | 744,317 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.57 | 3.68 | 3.68 | -3.41% | 756,385 |
| Feb 10, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | -2.06% | 767,744 |
| Feb 9, 2026 | 3.65 | 3.93 | 3.55 | 3.89 | 3.89 | 4.57% | 847,498 |
| Feb 6, 2026 | 3.39 | 4.00 | 3.38 | 3.72 | 3.72 | 14.11% | 1,920,240 |
| Feb 5, 2026 | 4.44 | 4.44 | 3.19 | 3.26 | 3.26 | -27.56% | 2,327,645 |
| Feb 4, 2026 | 4.67 | 4.72 | 4.37 | 4.50 | 4.50 | -3.02% | 1,889,558 |
| Feb 3, 2026 | 4.75 | 4.85 | 4.45 | 4.64 | 4.64 | -2.52% | 1,841,337 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.46 | 4.76 | 4.76 | -3.05% | 1,682,638 |
| Jan 30, 2026 | 4.79 | 5.01 | 4.71 | 4.91 | 4.91 | 1.03% | 979,972 |
| 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% | 1,262,600 |
| Jan 27, 2026 | 4.67 | 5.00 | 4.61 | 4.97 | 4.97 | 6.42% | 1,010,549 |
| Jan 26, 2026 | 4.53 | 4.71 | 4.44 | 4.67 | 4.67 | 3.09% | 1,571,834 |
| Jan 23, 2026 | 4.44 | 4.55 | 4.30 | 4.53 | 4.53 | 2.26% | 389,897 |
| 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% | 2,456,789 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.13 | 4.16 | 4.16 | -14.05% | 2,049,335 |
| Jan 16, 2026 | 4.83 | 4.91 | 4.80 | 4.84 | 4.84 | 0.41% | 275,190 |
| 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% | 715,403 |
| Jan 13, 2026 | 4.80 | 4.84 | 4.56 | 4.79 | 4.79 | 0.42% | 684,986 |
| Jan 12, 2026 | 4.81 | 4.87 | 4.63 | 4.77 | 4.77 | -0.83% | 203,632 |
| Jan 9, 2026 | 4.83 | 4.89 | 4.73 | 4.81 | 4.81 | 0.21% | 272,383 |
| Jan 8, 2026 | 4.66 | 4.91 | 4.63 | 4.80 | 4.80 | 2.35% | 283,158 |
| Jan 7, 2026 | 4.85 | 4.90 | 4.65 | 4.69 | 4.69 | -3.70% | 321,199 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.72 | 4.87 | 4.87 | -1.02% | 332,569 |
| Jan 5, 2026 | 4.75 | 4.97 | 4.71 | 4.92 | 4.92 | 5.81% | 647,490 |
| 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% | 332,955 |
| Dec 30, 2025 | 4.41 | 4.60 | 4.39 | 4.46 | 4.46 | 1.13% | 348,419 |
| Dec 29, 2025 | 4.30 | 4.55 | 4.30 | 4.41 | 4.41 | 1.38% | 437,743 |
| Dec 26, 2025 | 4.18 | 4.37 | 4.15 | 4.35 | 4.35 | 4.82% | 409,876 |
| Dec 24, 2025 | 4.18 | 4.18 | 4.04 | 4.15 | 4.15 | -0.72% | 379,763 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -2.56% | 763,774 |
| Dec 22, 2025 | 4.43 | 4.52 | 4.26 | 4.29 | 4.29 | -2.50% | 789,913 |
| Dec 19, 2025 | 4.23 | 4.41 | 4.22 | 4.40 | 4.40 | 5.26% | 970,592 |
| Dec 18, 2025 | 4.29 | 4.42 | 4.14 | 4.18 | 4.18 | -0.24% | 475,954 |
| Dec 17, 2025 | 4.41 | 4.50 | 4.16 | 4.19 | 4.19 | -4.77% | 609,197 |
| Dec 16, 2025 | 4.18 | 4.41 | 4.14 | 4.40 | 4.40 | 4.51% | 332,911 |
| Dec 15, 2025 | 4.66 | 4.69 | 4.19 | 4.21 | 4.21 | -9.46% | 682,811 |
| 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% | 794,269 |
| Dec 9, 2025 | 4.86 | 5.13 | 4.73 | 5.01 | 5.01 | 5.25% | 911,129 |
| 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% | 594,781 |
| Dec 3, 2025 | 4.85 | 4.99 | 4.72 | 4.96 | 4.96 | 2.80% | 1,017,313 |