Skip to main content
Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
2.260
+0.520 (29.89%)
At close: Mar 9, 2026, 4:00 PM EDT
2.050
-0.210 (-9.29%)
After-hours: Mar 9, 2026, 4:06 PM EDT

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.753.151.582.25-29.31%2,902,300
Mar 6, 20261.101.971.051.741.7464.15%1,867,036
Mar 5, 20261.171.181.041.061.06-9.40%24,353
Mar 4, 20261.261.261.171.171.17-7.36%36,626
Mar 3, 20261.301.301.241.261.26-2.09%6,864
Mar 2, 20261.331.331.271.291.29-1.90%15,861
Feb 27, 20261.341.341.301.321.32-2.59%10,084
Feb 26, 20261.351.401.351.351.35-3.57%4,523
Feb 25, 20261.401.401.341.401.404.48%12,850
Feb 24, 20261.391.441.311.341.34-2.90%35,122
Feb 23, 20261.431.501.351.381.38-2.13%20,400
Feb 20, 20261.461.491.401.411.41-2.76%20,740
Feb 19, 20261.501.621.431.451.45-4.61%32,992
Feb 18, 20261.581.581.521.521.52-15,870
Feb 17, 20261.561.681.511.521.52-3.37%32,287
Feb 13, 20261.661.741.501.571.57-5.81%77,875
Feb 12, 20261.771.801.671.671.67-3.47%14,073
Feb 11, 20261.851.851.711.731.73-1.70%17,083
Feb 10, 20261.841.861.761.761.76-3.30%7,408
Feb 9, 20261.761.901.751.821.823.41%24,354
Feb 6, 20261.781.861.751.761.76-33,355
Feb 5, 20261.921.921.761.761.76-4.86%16,482
Feb 4, 20262.052.061.821.851.85-3.65%34,784
Feb 3, 20261.922.351.901.921.92-1.03%76,085
Feb 2, 20261.721.941.711.941.9420.50%53,289
Jan 30, 20262.062.061.561.611.61-18.69%65,655
Jan 29, 20262.192.231.881.981.98-7.91%95,382
Jan 28, 20262.262.272.142.152.15-5.70%15,366
Jan 27, 20262.252.332.162.282.28-0.44%33,123
Jan 26, 20262.242.332.212.292.292.23%22,975
Jan 23, 20262.272.352.242.242.24-1.75%28,716
Jan 22, 20262.262.392.262.282.282.70%22,885
Jan 21, 20262.212.352.212.222.22-0.89%30,256
Jan 20, 20262.322.322.172.242.24-2.61%51,897
Jan 16, 20262.272.362.222.302.303.60%11,465
Jan 15, 20262.322.452.222.222.22-5.33%29,865
Jan 14, 20262.412.462.312.352.35-2.70%27,061
Jan 13, 20262.352.492.272.412.410.42%51,801
Jan 12, 20262.452.612.232.402.40-2.04%70,948
Jan 9, 20262.582.732.442.452.45-10.26%121,509
Jan 8, 20262.162.792.112.732.7328.17%141,037
Jan 7, 20262.142.172.082.132.13-2.29%22,509
Jan 6, 20262.102.192.102.182.18-14,907
Jan 5, 20262.122.202.102.182.184.31%50,436
Jan 2, 20262.032.171.982.092.094.50%38,409
Dec 31, 20252.122.141.962.002.00-6.54%95,710
Dec 30, 20252.142.292.082.142.14-0.47%43,194
Dec 29, 20252.092.292.092.152.15-54,628
Dec 26, 20252.192.352.112.152.15-58,920
Dec 24, 20252.202.272.152.152.15-5.29%17,895
Dec 23, 20252.252.342.212.272.27-48,295
Dec 22, 20252.352.492.272.272.27-3.40%58,933
Dec 19, 20252.302.412.302.352.35-48,220
Dec 18, 20252.552.562.332.352.35-0.42%75,298
Dec 17, 20252.292.702.292.362.360.43%152,878
Dec 16, 20252.212.432.212.352.351.08%48,434
Dec 15, 20252.452.472.202.332.33-10.23%179,709
Dec 12, 20252.822.852.592.592.59-9.76%115,754
Dec 11, 20252.842.972.842.872.87-3.37%82,299
Dec 10, 20252.703.052.572.972.971.02%110,792
Dec 9, 20253.033.152.432.942.94-6.67%293,612
Dec 8, 20253.723.743.133.153.15-16.22%256,367
Dec 5, 20253.764.003.703.763.76-1.31%132,846
Dec 4, 20253.583.983.583.813.814.96%290,132
Dec 3, 20253.713.853.533.633.63-2.16%158,420
Dec 2, 20253.674.053.663.713.711.09%230,848
Dec 1, 20253.623.993.553.673.67-2.39%287,013
Nov 28, 20253.713.853.603.763.76-2.08%157,641
Nov 26, 20253.854.113.513.843.841.05%466,860
Nov 25, 20254.174.213.633.803.80-9.52%783,740
Nov 24, 20254.154.733.754.204.2016.99%4,375,174
Nov 21, 20253.985.143.403.593.59-1.91%7,652,066
Nov 20, 20252.154.752.123.663.6666.36%24,601,501
Nov 19, 20252.692.752.122.202.20-19.12%1,814,515
Nov 18, 20251.383.161.312.722.7291.55%30,425,244
Nov 17, 20251.891.891.371.421.42-25.65%569,396
Nov 14, 20252.252.301.741.911.91-16.23%377,974
Nov 13, 20252.752.762.132.282.28-18.86%313,291
Nov 12, 20253.063.292.382.812.81-17.35%502,292
Nov 11, 20255.805.812.623.403.40-40.97%1,067,937
Nov 10, 20256.507.995.635.765.76-4.00%310,122
Nov 7, 20257.617.755.016.006.00-14.89%448,155
Nov 6, 202510.0010.196.537.057.05-34.11%336,949
Nov 5, 202512.2012.3510.1310.7010.70-9.55%131,139
Nov 4, 202512.6713.4811.6711.8311.83-2.79%84,245
Nov 3, 202513.3014.5311.8512.1712.17-8.29%82,391
Oct 31, 202515.6816.9112.9313.2713.27-18.54%90,948
Oct 30, 202516.7717.0013.0216.2916.29-6.97%227,168
Oct 29, 202518.3018.8917.1217.5117.51-7.11%69,372
Oct 28, 202520.9521.0018.5018.8518.85-10.02%82,214
Oct 27, 202522.3822.3920.0020.9520.95-2.56%43,188
Oct 24, 202523.0424.1819.5021.5021.50-4.78%93,072
Oct 23, 202520.0526.7320.0522.5822.5812.90%179,044
Oct 22, 202519.7821.4416.1020.0020.00-2.49%203,139
Oct 21, 202526.7826.7819.6020.5120.51-22.78%212,222
Oct 20, 202529.0529.0525.0026.5626.56-8.35%95,828
Oct 17, 202532.0032.5824.0528.9828.98-11.10%207,081
Oct 16, 202534.5035.0432.0032.6032.60-5.45%147,732
Oct 15, 202534.6534.8932.5034.4834.484.45%111,296
Oct 14, 202532.1034.3532.0033.0133.01-2.34%110,789