Skip to main content
Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
1.440
+0.050 (3.60%)
After-hours: Apr 28, 2026, 5:42 PM EDT

Epsium Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.401.441.341.391.390.72%4,679
Apr 27, 20261.361.451.341.381.38-0.72%14,279
Apr 24, 20261.381.421.381.391.39-0.71%2,180
Apr 23, 20261.351.491.351.401.403.70%14,489
Apr 22, 20261.371.451.351.351.35-2.88%12,548
Apr 21, 20261.371.481.331.391.394.51%48,980
Apr 20, 20261.441.471.311.331.33-6.80%17,547
Apr 17, 20261.421.481.381.431.432.66%13,571
Apr 16, 20261.371.451.371.391.392.21%11,824
Apr 15, 20261.451.461.361.361.36-2.44%17,904
Apr 14, 20261.401.471.381.391.393.26%10,560
Apr 13, 20261.311.411.311.351.351.50%5,627
Apr 10, 20261.391.401.331.331.33-2.92%5,674
Apr 9, 20261.431.441.371.371.37-4.20%4,850
Apr 8, 20261.411.501.401.431.431.42%7,956
Apr 7, 20261.451.691.401.411.414.44%23,462
Apr 6, 20261.441.531.351.351.35-6.90%9,499
Apr 2, 20261.441.501.441.451.45-4.61%7,569
Apr 1, 20261.431.581.381.521.527.80%16,318
Mar 31, 20261.331.481.331.411.416.82%14,985
Mar 30, 20261.431.431.311.321.32-4.35%17,772
Mar 27, 20261.461.481.371.381.38-4.83%12,159
Mar 26, 20261.391.501.391.451.453.57%15,350
Mar 25, 20261.661.711.341.401.40-10.26%57,099
Mar 24, 20261.681.691.561.561.56-4.88%17,039
Mar 23, 20261.611.671.571.641.643.80%22,721
Mar 20, 20261.691.701.551.581.58-7.06%50,497
Mar 19, 20261.781.851.681.701.70-4.49%24,154
Mar 18, 20261.771.851.691.781.781.14%39,008
Mar 17, 20261.741.881.731.761.761.73%82,955
Mar 16, 20261.741.811.601.731.731.76%47,697
Mar 13, 20261.951.951.491.701.70-9.09%69,030
Mar 12, 20261.952.041.781.871.87-4.10%51,816
Mar 11, 20261.912.161.901.951.952.09%95,504
Mar 10, 20262.082.501.871.911.91-13.18%285,964
Mar 9, 20261.753.151.582.202.2026.44%3,127,300
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