Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
1.300
-0.010 (-0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
1.281
-0.019 (-1.47%)
After-hours: Jun 26, 2026, 7:27 PM EDT
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 26,634 |
| Jun 25, 2026 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 21,321 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 11,943 |
| Jun 23, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | - | 19,254 |
| Jun 22, 2026 | 1.39 | 1.46 | 1.35 | 1.35 | 1.35 | -0.74% | 29,310 |
| Jun 18, 2026 | 1.57 | 1.70 | 1.30 | 1.36 | 1.36 | -12.82% | 69,982 |
| Jun 17, 2026 | 1.65 | 1.72 | 1.56 | 1.56 | 1.56 | -5.45% | 58,621 |
| Jun 16, 2026 | 1.72 | 1.80 | 1.59 | 1.65 | 1.65 | -1.79% | 83,169 |
| Jun 15, 2026 | 1.62 | 1.75 | 1.57 | 1.68 | 1.68 | 9.80% | 130,429 |
| Jun 12, 2026 | 1.59 | 1.69 | 1.45 | 1.53 | 1.53 | -4.38% | 191,282 |
| Jun 11, 2026 | 1.52 | 1.95 | 1.52 | 1.60 | 1.60 | -13.04% | 349,795 |
| Jun 10, 2026 | 1.63 | 2.05 | 1.45 | 1.84 | 1.84 | -10.24% | 1,210,462 |
| Jun 9, 2026 | 1.58 | 4.47 | 1.28 | 2.05 | 2.05 | 72.27% | 65,922,966 |
| Jun 8, 2026 | 1.14 | 1.41 | 1.12 | 1.19 | 1.19 | 5.31% | 7,481,942 |
| Jun 5, 2026 | 1.32 | 1.50 | 0.83 | 1.13 | 1.13 | -31.10% | 238,266 |
| Jun 4, 2026 | 1.54 | 1.76 | 1.53 | 1.64 | 1.64 | 5.13% | 416,049 |
| Jun 3, 2026 | 1.40 | 1.60 | 1.27 | 1.56 | 1.56 | 10.64% | 444,663 |
| Jun 2, 2026 | 1.25 | 1.45 | 1.12 | 1.41 | 1.41 | 17.50% | 213,141 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 8,737 |
| May 29, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | - | 6,324 |
| May 28, 2026 | 1.26 | 1.31 | 1.19 | 1.21 | 1.21 | -0.82% | 16,893 |
| May 27, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 3,549 |
| May 26, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 23,430 |
| May 22, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -2.05% | 6,764 |
| May 21, 2026 | 1.34 | 1.40 | 1.26 | 1.36 | 1.36 | 2.10% | 10,434 |
| May 20, 2026 | 1.28 | 1.44 | 1.25 | 1.33 | 1.33 | 3.10% | 20,697 |
| May 19, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 21,448 |
| May 18, 2026 | 1.39 | 1.44 | 1.28 | 1.33 | 1.33 | -2.92% | 159,144 |
| May 15, 2026 | 1.37 | 1.49 | 1.23 | 1.37 | 1.37 | 2.24% | 316,658 |
| May 14, 2026 | 1.32 | 1.40 | 1.30 | 1.34 | 1.34 | 3.08% | 15,972 |
| May 13, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 11,010 |
| May 12, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -0.68% | 11,259 |
| May 11, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 1.49% | 10,616 |
| May 8, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 12,322 |
| May 7, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 13,260 |
| May 6, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 8,876 |
| May 5, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.73% | 5,401 |
| May 4, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -4.93% | 18,875 |
| May 1, 2026 | 1.41 | 1.44 | 1.34 | 1.42 | 1.42 | - | 6,925 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | 2.90% | 12,391 |
| Apr 29, 2026 | 1.34 | 1.48 | 1.30 | 1.38 | 1.38 | -0.72% | 42,282 |
| Apr 28, 2026 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 4,681 |
| Apr 27, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | -0.72% | 14,537 |
| Apr 24, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,181 |
| Apr 23, 2026 | 1.35 | 1.49 | 1.35 | 1.40 | 1.40 | 3.70% | 14,779 |
| Apr 22, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 13,115 |
| Apr 21, 2026 | 1.37 | 1.48 | 1.33 | 1.39 | 1.39 | 4.51% | 49,035 |
| Apr 20, 2026 | 1.44 | 1.47 | 1.31 | 1.33 | 1.33 | -6.76% | 17,608 |
| Apr 17, 2026 | 1.42 | 1.48 | 1.38 | 1.43 | 1.43 | 2.63% | 13,884 |
| Apr 16, 2026 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 2.21% | 11,824 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -2.45% | 17,904 |
| Apr 14, 2026 | 1.40 | 1.47 | 1.38 | 1.39 | 1.39 | 3.27% | 10,560 |
| Apr 13, 2026 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 1.50% | 5,797 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 5,677 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 5,749 |
| Apr 8, 2026 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 7,957 |
| Apr 7, 2026 | 1.45 | 1.69 | 1.40 | 1.41 | 1.41 | 4.44% | 23,463 |
| Apr 6, 2026 | 1.44 | 1.53 | 1.35 | 1.35 | 1.35 | -6.90% | 9,655 |
| Apr 2, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -4.61% | 7,571 |
| Apr 1, 2026 | 1.43 | 1.58 | 1.38 | 1.52 | 1.52 | 7.80% | 16,321 |
| Mar 31, 2026 | 1.33 | 1.48 | 1.33 | 1.41 | 1.41 | 6.82% | 15,036 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -4.35% | 17,973 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 12,635 |
| Mar 26, 2026 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 3.57% | 15,770 |
| Mar 25, 2026 | 1.66 | 1.71 | 1.34 | 1.40 | 1.40 | -10.26% | 58,565 |
| Mar 24, 2026 | 1.68 | 1.69 | 1.56 | 1.56 | 1.56 | -4.88% | 17,044 |
| Mar 23, 2026 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 3.80% | 22,860 |
| Mar 20, 2026 | 1.69 | 1.70 | 1.55 | 1.58 | 1.58 | -7.06% | 50,710 |
| Mar 19, 2026 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 24,395 |
| Mar 18, 2026 | 1.77 | 1.85 | 1.69 | 1.78 | 1.78 | 1.14% | 39,875 |
| Mar 17, 2026 | 1.74 | 1.88 | 1.73 | 1.76 | 1.76 | 1.73% | 83,382 |
| Mar 16, 2026 | 1.74 | 1.81 | 1.60 | 1.73 | 1.73 | 1.76% | 49,514 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.49 | 1.70 | 1.70 | -9.09% | 69,038 |
| Mar 12, 2026 | 1.95 | 2.04 | 1.78 | 1.87 | 1.87 | -4.10% | 52,652 |
| Mar 11, 2026 | 1.91 | 2.16 | 1.90 | 1.95 | 1.95 | 2.09% | 96,316 |
| Mar 10, 2026 | 2.08 | 2.50 | 1.87 | 1.91 | 1.91 | -13.18% | 289,208 |
| Mar 9, 2026 | 1.75 | 3.15 | 1.58 | 2.20 | 2.20 | 26.44% | 3,181,488 |
| Mar 6, 2026 | 1.10 | 1.97 | 1.05 | 1.74 | 1.74 | 64.15% | 1,944,983 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.04 | 1.06 | 1.06 | -9.40% | 24,428 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -7.36% | 36,631 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.09% | 7,181 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.90% | 15,863 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.59% | 10,109 |
| Feb 26, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 5,640 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 13,702 |
| Feb 24, 2026 | 1.39 | 1.44 | 1.31 | 1.34 | 1.34 | -2.90% | 35,128 |
| Feb 23, 2026 | 1.43 | 1.50 | 1.35 | 1.38 | 1.38 | -2.13% | 21,000 |
| Feb 20, 2026 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 20,740 |
| Feb 19, 2026 | 1.50 | 1.62 | 1.43 | 1.45 | 1.45 | -4.61% | 32,997 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | - | 16,111 |
| Feb 17, 2026 | 1.56 | 1.68 | 1.51 | 1.52 | 1.52 | -3.37% | 32,975 |
| Feb 13, 2026 | 1.66 | 1.74 | 1.50 | 1.57 | 1.57 | -5.81% | 77,876 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.67 | 1.67 | 1.67 | -3.47% | 14,234 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.71 | 1.73 | 1.73 | -1.70% | 17,096 |
| Feb 10, 2026 | 1.84 | 1.86 | 1.76 | 1.76 | 1.76 | -3.30% | 7,946 |
| Feb 9, 2026 | 1.76 | 1.90 | 1.75 | 1.82 | 1.82 | 3.41% | 24,384 |
| Feb 6, 2026 | 1.78 | 1.86 | 1.75 | 1.76 | 1.76 | - | 33,360 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -4.86% | 17,220 |
| Feb 4, 2026 | 2.05 | 2.06 | 1.82 | 1.85 | 1.85 | -3.65% | 34,948 |
| Feb 3, 2026 | 1.92 | 2.35 | 1.90 | 1.92 | 1.92 | -1.03% | 76,664 |