Want to see EPSN full AI Analyst Report?
Epsilon Energy (EPSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.40 | 6.49 | 6.39 | 6.46 | 6.46 | +0.62% | 34,807 | 0.27 |
| Oct 29, 2026 | 6.43 | 6.47 | 6.28 | 6.42 | 6.42 | +0.47% | 46,236 | 0.36 |
| Oct 28, 2026 | 6.37 | 6.44 | 6.30 | 6.39 | 6.39 | +0.95% | 84,278 | 0.65 |
| Oct 27, 2026 | 6.37 | 6.37 | 6.27 | 6.33 | 6.33 | -0.63% | 48,097 | 0.37 |
| Oct 26, 2026 | 6.30 | 6.40 | 6.18 | 6.37 | 6.37 | +0.16% | 65,039 | 0.49 |
| Oct 23, 2026 | 6.15 | 6.37 | 6.15 | 6.36 | 6.36 | +3.25% | 74,553 | 0.56 |
| Oct 22, 2026 | 6.12 | 6.19 | 6.03 | 6.16 | 6.16 | +0.65% | 50,963 | 0.38 |
| Oct 21, 2026 | 6.08 | 6.14 | 5.98 | 6.12 | 6.12 | +0.33% | 50,631 | 0.37 |
| Oct 20, 2026 | 6.05 | 6.19 | 5.96 | 6.10 | 6.10 | +1.67% | 62,052 | 0.45 |
| Oct 19, 2026 | 5.96 | 6.02 | 5.92 | 6.00 | 6.00 | +0.50% | 42,292 | 0.30 |
| Oct 16, 2026 | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | +1.53% | 29,095 | 0.21 |
| Oct 15, 2026 | 5.95 | 6.03 | 5.80 | 5.88 | 5.88 | -1.01% | 61,915 | 0.44 |
| Oct 14, 2026 | 5.98 | 6.00 | 5.87 | 5.94 | 5.94 | -1.00% | 58,157 | 0.41 |
| Oct 13, 2026 | 5.91 | 6.06 | 5.84 | 6.00 | 6.00 | +2.39% | 90,709 | 0.63 |
| Oct 12, 2026 | 5.95 | 6.00 | 5.84 | 5.86 | 5.86 | -1.51% | 83,966 | 0.58 |
| Oct 09, 2026 | 6.04 | 6.11 | 5.93 | 5.95 | 5.95 | -1.98% | 61,310 | 0.42 |
| Oct 08, 2026 | 6.04 | 6.15 | 5.98 | 6.07 | 6.07 | +0.50% | 51,079 | 0.35 |
| Oct 07, 2026 | 6.00 | 6.17 | 5.90 | 6.04 | 6.04 | +1.17% | 144,047 | 0.98 |
| Oct 06, 2026 | 6.03 | 6.09 | 5.92 | 5.97 | 5.97 | -1.49% | 46,229 | 0.31 |
| Oct 05, 2026 | 5.72 | 6.07 | 5.66 | 6.06 | 6.06 | +5.57% | 125,579 | 0.85 |
| Oct 02, 2026 | 5.83 | 5.88 | 5.73 | 5.74 | 5.74 | -2.21% | 215,436 | 1.46 |
| Oct 01, 2026 | 6.02 | 6.03 | 5.79 | 5.87 | 5.87 | +1.21% | 131,933 | 0.88 |
| Sep 30, 2026 | 5.81 | 5.89 | 5.77 | 5.80 | 5.80 | +0.00% | 50,740 | 0.34 |
| Sep 29, 2026 | 5.92 | 6.02 | 5.73 | 5.80 | 5.80 | -2.68% | 78,625 | 0.53 |
| Sep 28, 2026 | 6.03 | 6.06 | 5.94 | 5.96 | 5.96 | +0.51% | 69,309 | 0.46 |
| Sep 25, 2026 | 5.99 | 6.00 | 5.86 | 5.93 | 5.93 | -1.66% | 97,546 | 0.64 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.90 | 6.03 | 6.03 | +2.73% | 60,110 | 0.39 |
| Sep 23, 2026 | 6.05 | 6.07 | 5.81 | 5.87 | 5.87 | -3.14% | 155,479 | 0.97 |
| Sep 22, 2026 | 6.00 | 6.26 | 5.94 | 6.06 | 6.06 | +1.00% | 232,770 | 1.45 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | 6.00 | -1.32% | 117,323 | 0.72 |
| Sep 18, 2026 | 5.94 | 6.13 | 5.83 | 6.08 | 6.08 | +2.36% | 428,143 | 2.72 |
| Sep 17, 2026 | 5.87 | 6.07 | 5.83 | 5.94 | 5.94 | +0.68% | 117,576 | 0.74 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.84 | 5.90 | 5.90 | -4.22% | 239,305 | 1.54 |
| Sep 15, 2026 | 6.24 | 6.38 | 6.15 | 6.16 | 6.16 | -0.76% | 156,451 | 0.99 |
| Sep 14, 2026 | 6.43 | 6.49 | 6.20 | 6.27 | 6.21 | -1.10% | 95,574 | 0.60 |
| Sep 11, 2026 | 6.29 | 6.36 | 6.22 | 6.34 | 6.28 | +0.46% | 98,932 | 0.62 |
| Sep 10, 2026 | 6.27 | 6.35 | 6.21 | 6.31 | 6.25 | +1.30% | 171,037 | 1.06 |
| Sep 09, 2026 | 6.30 | 6.35 | 6.13 | 6.23 | 6.17 | -0.64% | 135,265 | 0.84 |
| Sep 08, 2026 | 6.21 | 6.31 | 6.16 | 6.27 | 6.21 | +1.45% | 72,514 | 0.45 |
| Sep 07, 2026 | 6.22 | 6.25 | 6.08 | 6.18 | 6.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.22 | 6.25 | 6.08 | 6.18 | 6.12 | -1.27% | 139,979 | 0.85 |
| Sep 03, 2026 | 6.35 | 6.36 | 6.09 | 6.26 | 6.20 | -0.80% | 112,046 | 0.68 |
| Sep 02, 2026 | 6.28 | 6.52 | 6.26 | 6.31 | 6.25 | +0.48% | 205,318 | 1.26 |
| Sep 01, 2026 | 6.25 | 6.34 | 6.16 | 6.28 | 6.22 | +0.81% | 164,183 | 1.02 |
| Aug 31, 2026 | 6.10 | 6.23 | 6.06 | 6.23 | 6.17 | +3.49% | 181,864 | 1.13 |
| Aug 28, 2026 | 5.86 | 6.10 | 5.86 | 6.02 | 5.96 | +1.85% | 565,582 | 3.69 |
| Aug 27, 2026 | 5.80 | 5.97 | 5.70 | 5.91 | 5.85 | +1.21% | 135,658 | 0.88 |
| Aug 26, 2026 | 5.80 | 5.95 | 5.77 | 5.84 | 5.78 | +0.85% | 125,825 | 0.82 |
| Aug 25, 2026 | 5.56 | 5.80 | 5.53 | 5.79 | 5.73 | +3.20% | 112,939 | 0.73 |
| Aug 24, 2026 | 5.58 | 5.67 | 5.57 | 5.61 | 5.55 | +0.18% | 90,450 | 0.58 |