Epsium Enterprise Limited Class A EPSM
NASDAQ · United States · Distribution Services
$1.26-0.04 (-3.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $1.26 | -3.08% | $1.34 | $1.34 | $1.26 | 12.74K |
| 2026-09-30 | $1.30 | +4.84% | $1.33 | $1.33 | $1.26 | 52.20K |
| 2026-09-29 | $1.24 | -6.77% | $1.33 | $1.33 | $1.23 | 48.00K |
| 2026-09-28 | $1.33 | +3.91% | $1.26 | $1.35 | $1.25 | 24.30K |
| 2026-09-25 | $1.28 | -9.86% | $1.39 | $1.45 | $1.21 | 100.70K |
| 2026-09-24 | $1.42 | -0.70% | $1.51 | $1.51 | $1.38 | 37.20K |
| 2026-09-23 | $1.43 | -11.18% | $1.49 | $1.75 | $1.40 | 253.70K |
| 2026-09-22 | $1.61 | +28.80% | $1.27 | $1.94 | $1.20 | 14.60M |
| 2026-09-21 | $1.25 | +1.63% | $1.26 | $1.26 | $1.18 | 19.20K |
| 2026-09-18 | $1.23 | -4.65% | $1.28 | $1.32 | $1.23 | 7.70K |
| 2026-09-17 | $1.29 | -2.27% | $1.38 | $1.38 | $1.29 | 5.90K |
| 2026-09-16 | $1.32 | 0.00% | $1.40 | $1.40 | $1.30 | 14.30K |
| 2026-09-15 | $1.32 | -1.49% | $1.34 | $1.38 | $1.29 | 21.60K |
| 2026-09-14 | $1.34 | -1.47% | $1.32 | $1.36 | $1.25 | 14.50K |
| 2026-09-11 | $1.36 | -0.73% | $1.36 | $1.37 | $1.30 | 221.70K |
| 2026-09-10 | $1.37 | 0.00% | $1.33 | $1.37 | $1.30 | 18.90K |
| 2026-09-09 | $1.37 | -2.14% | $1.42 | $1.44 | $1.20 | 38.50K |
| 2026-09-08 | $1.40 | -3.45% | $1.43 | $1.46 | $1.33 | 28.20K |
| 2026-09-04 | $1.45 | +0.69% | $1.40 | $1.48 | $1.40 | 5.40K |
| 2026-09-03 | $1.44 | -1.97% | $1.44 | $1.46 | $1.44 | 1.10K |
| 2026-09-02 | $1.47 | +0.62% | $1.44 | $1.47 | $1.41 | 1.60K |
| 2026-09-01 | $1.46 | -5.19% | $1.54 | $1.54 | $1.42 | 3.40K |
| 2026-08-31 | $1.54 | +3.36% | $1.40 | $1.60 | $1.40 | 10.40K |
| 2026-08-28 | $1.49 | -0.67% | $1.49 | $1.50 | $1.44 | 7.60K |
| 2026-08-27 | $1.50 | +5.63% | $1.44 | $1.61 | $1.41 | 20.70K |
| 2026-08-26 | $1.42 | -5.33% | $1.55 | $1.55 | $1.40 | 8.50K |
| 2026-08-25 | $1.50 | -3.23% | $1.47 | $1.51 | $1.43 | 7.40K |
| 2026-08-24 | $1.55 | +9.93% | $1.39 | $1.60 | $1.37 | 22.20K |
| 2026-08-21 | $1.41 | +1.44% | $1.45 | $1.47 | $1.40 | 9.00K |
| 2026-08-20 | $1.39 | -7.33% | $1.49 | $1.49 | $1.39 | 14.90K |
| 2026-08-19 | $1.50 | +3.45% | $1.47 | $1.50 | $1.40 | 9.20K |
| 2026-08-18 | $1.45 | +2.11% | $1.42 | $1.50 | $1.42 | 4.50K |
| 2026-08-17 | $1.42 | -4.70% | $1.48 | $1.48 | $1.40 | 11.10K |
| 2026-08-14 | $1.49 | +1.36% | $1.47 | $1.53 | $1.44 | 12.20K |
| 2026-08-13 | $1.47 | -6.37% | $1.54 | $1.55 | $1.46 | 12.60K |
| 2026-08-12 | $1.57 | 0.00% | $1.59 | $1.60 | $1.47 | 16.90K |
| 2026-08-11 | $1.57 | +2.61% | $1.54 | $1.58 | $1.49 | 17.10K |
| 2026-08-10 | $1.53 | +1.93% | $1.59 | $1.64 | $1.50 | 23.70K |
| 2026-08-07 | $1.50 | +2.11% | $1.42 | $1.62 | $1.42 | 48.90K |
| 2026-08-06 | $1.47 | +4.63% | $1.38 | $1.47 | $1.38 | 11.00K |
| 2026-08-05 | $1.40 | +4.07% | $1.45 | $1.46 | $1.30 | 11.80K |
| 2026-08-04 | $1.35 | -0.74% | $1.35 | $1.46 | $1.34 | 10.60K |
| 2026-08-03 | $1.36 | -2.86% | $1.37 | $1.46 | $1.36 | 17.10K |
| 2026-07-31 | $1.40 | +2.94% | $1.32 | $1.40 | $1.30 | 21.80K |
| 2026-07-30 | $1.36 | +1.49% | $1.39 | $1.39 | $1.27 | 14.90K |
| 2026-07-29 | $1.34 | -0.74% | $1.30 | $1.39 | $1.25 | 7.00K |
| 2026-07-28 | $1.35 | -2.17% | $1.32 | $1.37 | $1.20 | 4.60K |
| 2026-07-27 | $1.38 | +1.47% | $1.38 | $1.45 | $1.27 | 22.40K |
| 2026-07-24 | $1.36 | +2.26% | $1.32 | $1.39 | $1.24 | 9.50K |
| 2026-07-23 | $1.33 | +1.53% | $1.28 | $1.35 | $1.26 | 17.10K |
| 2026-07-22 | $1.31 | +0.77% | $1.34 | $1.35 | $1.25 | 29.20K |
| 2026-07-21 | $1.30 | +9.15% | $1.20 | $1.39 | $1.20 | 25.20K |
| 2026-07-20 | $1.19 | +0.08% | $1.20 | $1.26 | $1.19 | 13.80K |
| 2026-07-17 | $1.19 | -3.64% | $1.23 | $1.28 | $1.16 | 12.00K |
| 2026-07-16 | $1.24 | -2.37% | $1.25 | $1.26 | $1.22 | 13.40K |
| 2026-07-15 | $1.26 | -1.17% | $1.28 | $1.28 | $1.25 | 11.00K |
| 2026-07-14 | $1.28 | -0.78% | $1.26 | $1.28 | $1.24 | 3.00K |
| 2026-07-13 | $1.29 | +7.50% | $1.25 | $1.35 | $1.19 | 22.50K |
| 2026-07-10 | $1.20 | -4.76% | $1.25 | $1.25 | $1.20 | 23.70K |
| 2026-07-09 | $1.26 | -3.82% | $1.29 | $1.48 | $1.21 | 570.90K |
| 2026-07-08 | $1.31 | -2.24% | $1.30 | $1.33 | $1.25 | 9.30K |
| 2026-07-07 | $1.34 | -4.96% | $1.42 | $1.42 | $1.30 | 20.70K |
| 2026-07-06 | $1.41 | +11.02% | $1.33 | $1.60 | $1.20 | 339.50K |
| 2026-07-02 | $1.27 | -0.78% | $1.34 | $1.34 | $1.26 | 11.40K |
| 2026-07-01 | $1.28 | +5.79% | $1.23 | $1.32 | $1.23 | 11.40K |
| 2026-06-30 | $1.21 | -3.20% | $1.26 | $1.34 | $1.21 | 16.00K |
| 2026-06-29 | $1.25 | -3.85% | $1.31 | $1.36 | $1.25 | 16.80K |
| 2026-06-26 | $1.30 | -0.76% | $1.33 | $1.35 | $1.30 | 26.60K |
| 2026-06-25 | $1.31 | -2.24% | $1.35 | $1.38 | $1.30 | 21.30K |
| 2026-06-24 | $1.34 | -0.74% | $1.39 | $1.39 | $1.34 | 11.90K |
| 2026-06-23 | $1.35 | 0.00% | $1.32 | $1.39 | $1.32 | 19.10K |
| 2026-06-22 | $1.35 | -0.74% | $1.39 | $1.46 | $1.35 | 29.30K |
| 2026-06-18 | $1.36 | -12.82% | $1.57 | $1.70 | $1.30 | 70.00K |
| 2026-06-17 | $1.56 | -5.45% | $1.65 | $1.72 | $1.56 | 58.50K |
| 2026-06-16 | $1.65 | -1.79% | $1.72 | $1.80 | $1.59 | 83.00K |
| 2026-06-15 | $1.68 | +9.80% | $1.62 | $1.75 | $1.57 | 130.40K |
| 2026-06-12 | $1.53 | -4.38% | $1.59 | $1.69 | $1.45 | 190.50K |
| 2026-06-11 | $1.60 | -13.04% | $1.52 | $1.95 | $1.52 | 349.80K |
| 2026-06-10 | $1.84 | -10.24% | $1.63 | $2.05 | $1.45 | 1.21M |
| 2026-06-09 | $2.05 | +72.27% | $1.58 | $4.47 | $1.28 | 65.92M |
| 2026-06-08 | $1.19 | +5.31% | $1.14 | $1.41 | $1.12 | 7.48M |
| 2026-06-05 | $1.13 | -31.10% | $1.32 | $1.50 | $0.83 | 238.30K |
| 2026-06-04 | $1.64 | +5.13% | $1.54 | $1.76 | $1.53 | 415.90K |
| 2026-06-03 | $1.56 | +10.64% | $1.40 | $1.60 | $1.27 | 444.70K |
| 2026-06-02 | $1.41 | +17.50% | $1.25 | $1.45 | $1.12 | 213.10K |
| 2026-06-01 | $1.20 | -0.83% | $1.28 | $1.28 | $1.20 | 8.70K |
| 2026-05-29 | $1.21 | 0.00% | $1.23 | $1.27 | $1.21 | 6.30K |
| 2026-05-28 | $1.21 | -0.82% | $1.26 | $1.31 | $1.19 | 16.90K |
| 2026-05-27 | $1.22 | -3.17% | $1.25 | $1.28 | $1.22 | 3.50K |
| 2026-05-26 | $1.26 | -5.26% | $1.36 | $1.36 | $1.26 | 23.40K |