Want to see EMPD full AI Analyst Report?
Empery Digital (EMPD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.84 | 2.94 | 2.65 | 2.69 | 2.69 | -6.27% | 103,266 | 0.38 |
| Oct 29, 2026 | 2.89 | 3.03 | 2.86 | 2.87 | 2.87 | -4.33% | 68,558 | 0.25 |
| Oct 28, 2026 | 2.83 | 3.00 | 2.76 | 3.00 | 3.00 | +4.90% | 130,633 | 0.47 |
| Oct 27, 2026 | 2.72 | 2.95 | 2.71 | 2.86 | 2.86 | +4.76% | 148,363 | 0.51 |
| Oct 26, 2026 | 2.76 | 2.92 | 2.71 | 2.73 | 2.73 | +0.00% | 180,393 | 0.61 |
| Oct 23, 2026 | 2.74 | 2.87 | 2.67 | 2.73 | 2.73 | -0.36% | 106,242 | 0.35 |
| Oct 22, 2026 | 2.94 | 2.97 | 2.67 | 2.74 | 2.74 | -9.27% | 329,214 | 1.08 |
| Oct 21, 2026 | 2.90 | 3.19 | 2.85 | 3.02 | 3.02 | +5.23% | 113,091 | 0.37 |
| Oct 20, 2026 | 2.75 | 3.02 | 2.70 | 2.87 | 2.87 | +5.13% | 186,097 | 0.60 |
| Oct 19, 2026 | 2.96 | 2.99 | 2.62 | 2.73 | 2.73 | -6.51% | 185,642 | 0.60 |
| Oct 16, 2026 | 3.02 | 3.04 | 2.86 | 2.92 | 2.92 | -3.63% | 83,188 | 0.27 |
| Oct 15, 2026 | 2.95 | 3.03 | 2.88 | 3.03 | 3.03 | +2.02% | 102,824 | 0.33 |
| Oct 14, 2026 | 3.21 | 3.29 | 2.97 | 2.97 | 2.97 | -9.73% | 69,180 | 0.22 |
| Oct 13, 2026 | 3.21 | 3.37 | 3.17 | 3.29 | 3.29 | +0.61% | 165,290 | 0.51 |
| Oct 12, 2026 | 3.05 | 3.31 | 3.04 | 3.27 | 3.27 | +7.21% | 161,837 | 0.49 |
| Oct 09, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.17% | 49,761 | 0.15 |
| Oct 08, 2026 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | -0.32% | 84,287 | 0.25 |
| Oct 07, 2026 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | -0.63% | 34,839 | 0.10 |
| Oct 06, 2026 | 3.16 | 3.29 | 3.14 | 3.18 | 3.18 | +2.91% | 127,483 | 0.37 |
| Oct 05, 2026 | 3.12 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 55,327 | 0.16 |
| Oct 02, 2026 | 3.10 | 3.18 | 3.03 | 3.13 | 3.13 | +2.29% | 190,344 | 0.53 |
| Oct 01, 2026 | 3.02 | 3.11 | 3.02 | 3.06 | 3.06 | +1.66% | 75,216 | 0.20 |
| Sep 30, 2026 | 3.12 | 3.12 | 2.96 | 3.01 | 3.01 | -4.60% | 146,374 | 0.39 |
| Sep 29, 2026 | 3.08 | 3.33 | 3.03 | 3.16 | 3.16 | +5.87% | 216,235 | 0.56 |
| Sep 28, 2026 | 2.85 | 3.03 | 2.84 | 2.98 | 2.98 | +3.11% | 207,012 | 0.50 |
| Sep 25, 2026 | 2.93 | 2.99 | 2.83 | 2.89 | 2.89 | -1.37% | 156,806 | 0.36 |
| Sep 24, 2026 | 2.96 | 3.02 | 2.90 | 2.93 | 2.93 | -1.84% | 120,801 | 0.28 |
| Sep 23, 2026 | 3.04 | 3.07 | 2.97 | 2.99 | 2.99 | -1.81% | 215,995 | 0.49 |
| Sep 22, 2026 | 3.15 | 3.16 | 3.00 | 3.04 | 3.04 | -4.10% | 109,125 | 0.25 |
| Sep 21, 2026 | 3.22 | 3.28 | 3.10 | 3.17 | 3.17 | +0.96% | 103,318 | 0.24 |
| Sep 18, 2026 | 3.18 | 3.29 | 3.09 | 3.14 | 3.14 | -0.63% | 568,684 | 1.32 |
| Sep 17, 2026 | 3.09 | 3.17 | 3.04 | 3.16 | 3.16 | +2.27% | 202,001 | 0.47 |
| Sep 16, 2026 | 2.92 | 3.11 | 2.91 | 3.09 | 3.09 | +7.29% | 485,892 | 1.12 |
| Sep 15, 2026 | 2.99 | 2.99 | 2.87 | 2.88 | 2.88 | -3.03% | 206,445 | 0.47 |
| Sep 14, 2026 | 3.04 | 3.08 | 2.96 | 2.97 | 2.97 | -2.30% | 197,626 | 0.45 |
| Sep 11, 2026 | 3.04 | 3.11 | 3.00 | 3.04 | 3.04 | +0.66% | 129,941 | 0.29 |
| Sep 10, 2026 | 2.94 | 3.07 | 2.94 | 3.02 | 3.02 | +0.33% | 169,238 | 0.38 |
| Sep 09, 2026 | 3.16 | 3.17 | 2.93 | 3.01 | 3.01 | -0.66% | 310,594 | 0.71 |
| Sep 08, 2026 | 3.24 | 3.29 | 3.01 | 3.03 | 3.03 | -7.90% | 254,210 | 0.58 |
| Sep 07, 2026 | 3.36 | 3.41 | 3.27 | 3.29 | 3.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.36 | 3.41 | 3.27 | 3.29 | 3.29 | -3.52% | 244,847 | 0.56 |
| Sep 03, 2026 | 3.24 | 3.42 | 3.17 | 3.41 | 3.41 | +7.23% | 463,070 | 1.07 |
| Sep 02, 2026 | 3.70 | 3.70 | 3.13 | 3.18 | 3.18 | -9.40% | 484,583 | 1.13 |
| Sep 01, 2026 | 3.25 | 3.77 | 3.25 | 3.51 | 3.51 | +9.01% | 1,451,987 | 3.56 |
| Aug 31, 2026 | 2.97 | 3.28 | 2.96 | 3.22 | 3.22 | +8.24% | 464,444 | 1.15 |
| Aug 28, 2026 | 3.09 | 3.15 | 2.95 | 2.98 | 2.98 | -4.95% | 239,955 | 0.60 |
| Aug 27, 2026 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | +1.62% | 220,092 | 0.55 |
| Aug 26, 2026 | 2.85 | 3.11 | 2.82 | 3.08 | 3.08 | +5.12% | 462,099 | 1.17 |
| Aug 25, 2026 | 2.91 | 3.07 | 2.90 | 2.93 | 2.93 | +2.81% | 247,325 | 0.63 |
| Aug 24, 2026 | 2.83 | 2.86 | 2.77 | 2.85 | 2.85 | -0.18% | 162,182 | 0.41 |