Empery Digital Inc. EMPD
NASDAQ · United States · Consumer Durables
$3.06+0.05 (+1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.06 | +1.66% | $3.02 | $3.11 | $3.02 | 75.20K |
| 2026-09-30 | $3.01 | -4.60% | $3.12 | $3.12 | $2.96 | 146.40K |
| 2026-09-29 | $3.15 | +5.87% | $3.08 | $3.33 | $3.03 | 216.10K |
| 2026-09-28 | $2.98 | +3.11% | $2.85 | $3.03 | $2.84 | 207.00K |
| 2026-09-25 | $2.89 | -1.37% | $2.93 | $2.99 | $2.83 | 156.80K |
| 2026-09-24 | $2.93 | -1.84% | $2.96 | $3.02 | $2.90 | 120.80K |
| 2026-09-23 | $2.98 | -1.81% | $3.04 | $3.07 | $2.97 | 214.70K |
| 2026-09-22 | $3.04 | -4.10% | $3.15 | $3.16 | $3.00 | 109.10K |
| 2026-09-21 | $3.17 | +0.96% | $3.22 | $3.28 | $3.10 | 103.30K |
| 2026-09-18 | $3.14 | -0.63% | $3.18 | $3.29 | $3.09 | 568.70K |
| 2026-09-17 | $3.16 | +2.27% | $3.09 | $3.17 | $3.04 | 202.00K |
| 2026-09-16 | $3.09 | +7.29% | $2.92 | $3.11 | $2.91 | 485.80K |
| 2026-09-15 | $2.88 | -3.03% | $2.99 | $2.99 | $2.87 | 206.40K |
| 2026-09-14 | $2.97 | -2.30% | $3.04 | $3.08 | $2.95 | 195.00K |
| 2026-09-11 | $3.04 | +0.66% | $3.04 | $3.11 | $2.99 | 129.70K |
| 2026-09-10 | $3.02 | +0.33% | $2.94 | $3.07 | $2.94 | 169.20K |
| 2026-09-09 | $3.01 | -0.66% | $3.16 | $3.17 | $2.93 | 310.50K |
| 2026-09-08 | $3.03 | -7.90% | $3.24 | $3.29 | $3.01 | 253.20K |
| 2026-09-04 | $3.29 | -3.52% | $3.36 | $3.41 | $3.27 | 244.30K |
| 2026-09-03 | $3.41 | +7.23% | $3.24 | $3.42 | $3.16 | 463.80K |
| 2026-09-02 | $3.18 | -9.40% | $3.70 | $3.70 | $3.13 | 484.50K |
| 2026-09-01 | $3.51 | +9.01% | $3.25 | $3.77 | $3.25 | 1.47M |
| 2026-08-31 | $3.22 | +8.24% | $2.97 | $3.28 | $2.96 | 464.40K |
| 2026-08-28 | $2.97 | -4.95% | $3.09 | $3.15 | $2.95 | 240.00K |
| 2026-08-27 | $3.13 | +1.62% | $3.04 | $3.17 | $3.04 | 220.10K |
| 2026-08-26 | $3.08 | +5.12% | $2.85 | $3.11 | $2.82 | 462.10K |
| 2026-08-25 | $2.93 | +2.81% | $2.91 | $3.07 | $2.90 | 249.90K |
| 2026-08-24 | $2.85 | -0.18% | $2.83 | $2.86 | $2.77 | 162.20K |
| 2026-08-21 | $2.86 | +0.18% | $2.80 | $2.88 | $2.75 | 169.90K |
| 2026-08-20 | $2.85 | +0.35% | $2.81 | $2.92 | $2.69 | 359.00K |
| 2026-08-19 | $2.84 | +1.43% | $2.81 | $2.87 | $2.75 | 274.50K |
| 2026-08-18 | $2.80 | 0.00% | $2.79 | $2.86 | $2.78 | 119.50K |
| 2026-08-17 | $2.80 | -3.11% | $2.91 | $2.97 | $2.72 | 241.20K |
| 2026-08-14 | $2.89 | +2.12% | $2.78 | $2.97 | $2.71 | 470.50K |
| 2026-08-13 | $2.83 | +4.04% | $2.78 | $3.15 | $2.78 | 1.77M |
| 2026-08-12 | $2.72 | +2.64% | $2.75 | $2.90 | $2.67 | 1.41M |
| 2026-08-11 | $2.65 | +5.16% | $2.50 | $2.66 | $2.48 | 119.90K |
| 2026-08-10 | $2.52 | -11.11% | $2.83 | $2.89 | $2.50 | 577.70K |
| 2026-08-07 | $2.84 | +0.18% | $2.84 | $2.94 | $2.83 | 98.30K |
| 2026-08-06 | $2.83 | -0.70% | $2.83 | $2.92 | $2.82 | 163.40K |
| 2026-08-05 | $2.85 | -3.72% | $2.93 | $2.94 | $2.80 | 268.20K |
| 2026-08-04 | $2.96 | +2.78% | $2.95 | $3.03 | $2.91 | 321.70K |
| 2026-08-03 | $2.88 | +1.41% | $2.81 | $2.91 | $2.81 | 156.90K |
| 2026-07-31 | $2.84 | -7.79% | $3.08 | $3.09 | $2.74 | 436.00K |
| 2026-07-30 | $3.08 | +2.33% | $3.07 | $3.17 | $2.95 | 757.40K |
| 2026-07-29 | $3.01 | -0.33% | $3.02 | $3.13 | $2.90 | 442.90K |
| 2026-07-28 | $3.02 | -5.33% | $3.16 | $3.23 | $2.86 | 663.70K |
| 2026-07-27 | $3.19 | -4.78% | $3.38 | $3.41 | $3.11 | 439.40K |
| 2026-07-24 | $3.35 | -2.05% | $3.43 | $3.48 | $3.22 | 293.90K |
| 2026-07-23 | $3.42 | +0.29% | $3.35 | $3.52 | $3.23 | 347.20K |
| 2026-07-22 | $3.41 | -3.12% | $3.50 | $3.55 | $3.38 | 132.00K |
| 2026-07-21 | $3.52 | +0.86% | $3.57 | $3.62 | $3.49 | 225.90K |
| 2026-07-20 | $3.49 | +1.75% | $3.44 | $3.56 | $3.34 | 208.10K |
| 2026-07-17 | $3.43 | +2.08% | $3.27 | $3.45 | $3.23 | 304.50K |
| 2026-07-16 | $3.36 | +0.30% | $3.35 | $3.51 | $3.31 | 452.50K |
| 2026-07-15 | $3.35 | -8.22% | $3.67 | $3.73 | $3.32 | 596.00K |
| 2026-07-14 | $3.65 | +1.67% | $3.65 | $3.77 | $3.58 | 334.10K |
| 2026-07-13 | $3.59 | -6.99% | $3.77 | $3.83 | $3.50 | 479.10K |
| 2026-07-10 | $3.86 | +1.58% | $3.81 | $3.96 | $3.81 | 180.80K |
| 2026-07-09 | $3.80 | -1.81% | $3.88 | $3.92 | $3.64 | 467.20K |
| 2026-07-08 | $3.87 | -3.25% | $3.89 | $3.98 | $3.80 | 493.80K |
| 2026-07-07 | $4.00 | -1.72% | $4.11 | $4.15 | $3.95 | 585.10K |
| 2026-07-06 | $4.07 | +2.52% | $4.00 | $4.09 | $3.92 | 944.20K |
| 2026-07-02 | $3.97 | +7.01% | $3.70 | $4.30 | $3.70 | 1.02M |
| 2026-07-01 | $3.71 | +4.21% | $3.60 | $3.77 | $3.57 | 2.02M |
| 2026-06-30 | $3.56 | -4.04% | $3.69 | $3.70 | $3.42 | 1.64M |
| 2026-06-29 | $3.71 | +3.06% | $3.63 | $3.73 | $3.53 | 211.80K |
| 2026-06-26 | $3.60 | +5.88% | $3.39 | $3.60 | $3.39 | 265.00K |
| 2026-06-25 | $3.40 | -0.87% | $3.48 | $3.50 | $3.32 | 97.80K |
| 2026-06-24 | $3.43 | -3.92% | $3.60 | $3.60 | $3.32 | 159.40K |
| 2026-06-23 | $3.57 | -7.51% | $3.71 | $3.78 | $3.57 | 101.70K |
| 2026-06-22 | $3.86 | +0.78% | $3.78 | $3.89 | $3.74 | 288.30K |
| 2026-06-18 | $3.83 | +1.86% | $3.73 | $3.87 | $3.64 | 588.30K |
| 2026-06-17 | $3.76 | -5.53% | $3.93 | $3.95 | $3.69 | 386.80K |
| 2026-06-16 | $3.98 | +3.38% | $3.83 | $4.08 | $3.81 | 455.10K |
| 2026-06-15 | $3.85 | +6.65% | $3.68 | $3.94 | $3.68 | 107.50K |
| 2026-06-12 | $3.61 | -0.28% | $3.57 | $3.73 | $3.50 | 158.00K |
| 2026-06-11 | $3.62 | +7.10% | $3.44 | $3.62 | $3.42 | 98.20K |
| 2026-06-10 | $3.38 | -0.59% | $3.38 | $3.49 | $3.38 | 100.10K |
| 2026-06-09 | $3.40 | -5.82% | $3.66 | $3.66 | $3.27 | 228.50K |
| 2026-06-08 | $3.61 | +8.73% | $3.47 | $3.64 | $3.39 | 131.00K |
| 2026-06-05 | $3.32 | -5.41% | $3.50 | $3.50 | $3.20 | 210.00K |
| 2026-06-04 | $3.51 | -2.77% | $3.58 | $3.58 | $3.41 | 159.30K |
| 2026-06-03 | $3.61 | -8.61% | $3.87 | $3.88 | $3.59 | 143.10K |
| 2026-06-02 | $3.95 | -6.84% | $4.13 | $4.17 | $3.92 | 200.00K |
| 2026-06-01 | $4.24 | -5.78% | $4.44 | $4.44 | $4.22 | 129.20K |
| 2026-05-29 | $4.50 | +0.67% | $4.43 | $4.57 | $4.26 | 128.60K |
| 2026-05-28 | $4.47 | -4.69% | $4.69 | $4.72 | $4.46 | 143.00K |
| 2026-05-27 | $4.69 | -1.47% | $4.76 | $4.76 | $4.57 | 128.70K |
| 2026-05-26 | $4.76 | -4.23% | $5.03 | $5.08 | $4.75 | 137.20K |