Empery Digital Inc. (EMPD)
NASDAQ: EMPD
· Real-Time Price · USD
7.63
-0.06 (-0.78%)
At close: Sep 29, 2025, 3:59 PM
7.70
0.88%
After-hours: Sep 29, 2025, 07:27 PM EDT
EMPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.75 | 8.02 | 7.58 | 7.64 | 7.64 | -0.65% | 1,764,040 |
| Sep 26, 2025 | 7.55 | 7.75 | 7.48 | 7.69 | 7.69 | 2.12% | 659,700 |
| Sep 25, 2025 | 7.79 | 7.91 | 7.50 | 7.53 | 7.53 | -5.16% | 586,000 |
| Sep 24, 2025 | 7.63 | 8.17 | 7.63 | 7.94 | 7.94 | 2.72% | 1,177,300 |
| Sep 23, 2025 | 7.78 | 8.03 | 7.71 | 7.73 | 7.73 | -2.64% | 681,200 |
| Sep 22, 2025 | 7.63 | 8.09 | 7.51 | 7.94 | 7.94 | 4.20% | 1,714,100 |
| Sep 19, 2025 | 7.50 | 7.79 | 7.42 | 7.62 | 7.62 | -1.42% | 3,474,600 |
| Sep 18, 2025 | 7.60 | 7.93 | 7.49 | 7.73 | 7.73 | 1.98% | 1,173,400 |
| Sep 17, 2025 | 7.42 | 7.85 | 7.42 | 7.58 | 7.58 | 0.00% | 837,900 |
| Sep 16, 2025 | 7.34 | 7.67 | 7.24 | 7.58 | 7.58 | 3.69% | 660,000 |
| Sep 15, 2025 | 6.92 | 7.33 | 6.92 | 7.31 | 7.31 | 3.25% | 487,600 |
| Sep 12, 2025 | 7.14 | 7.42 | 7.02 | 7.08 | 7.08 | -0.84% | 905,910 |
| Sep 11, 2025 | 7.06 | 7.50 | 7.06 | 7.14 | 7.14 | 0.71% | 641,200 |
| Sep 10, 2025 | 7.15 | 7.29 | 7.02 | 7.09 | 7.09 | 0.85% | 978,700 |
| Sep 9, 2025 | 7.01 | 7.37 | 6.99 | 7.03 | 7.03 | 1.01% | 817,700 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.92 | 6.96 | 6.96 | -0.29% | 1,063,000 |
| Sep 5, 2025 | 7.09 | 7.15 | 6.75 | 6.98 | 6.98 | 1.75% | 549,800 |
| Sep 4, 2025 | 7.01 | 7.18 | 6.50 | 6.86 | 6.86 | -4.06% | 1,056,200 |
| Sep 3, 2025 | 7.02 | 7.24 | 7.02 | 7.15 | 7.15 | -0.14% | 895,400 |
| Sep 2, 2025 | 7.14 | 7.28 | 7.05 | 7.16 | 7.16 | 1.56% | 448,300 |