Empire Petroleum Corporat... (EP)
AMEX: EP
· Real-Time Price · USD
4.68
-0.29 (-5.84%)
At close: Aug 14, 2025, 3:59 PM
5.00
6.84%
After-hours: Aug 14, 2025, 07:39 PM EDT
EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.97 | 4.97 | 4.65 | 4.72 | n/a | -5.03% | 12,025 |
| Aug 13, 2025 | 4.90 | 5.00 | 4.85 | 4.97 | 4.97 | 2.69% | 13,400 |
| Aug 12, 2025 | 4.66 | 4.87 | 4.66 | 4.84 | 4.84 | 4.99% | 22,341 |
| Aug 11, 2025 | 4.60 | 4.77 | 4.11 | 4.61 | 4.61 | 1.99% | 39,413 |
| Aug 8, 2025 | 4.43 | 4.74 | 4.41 | 4.52 | 4.52 | 3.91% | 16,324 |
| Aug 7, 2025 | 4.55 | 4.55 | 4.32 | 4.35 | 4.35 | -2.68% | 20,000 |
| Aug 6, 2025 | 4.40 | 4.73 | 4.40 | 4.47 | 4.47 | 1.13% | 13,444 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.40 | 4.42 | 4.42 | -1.56% | 15,510 |
| Aug 4, 2025 | 4.47 | 4.70 | 4.47 | 4.49 | 4.49 | 1.81% | 16,400 |
| Aug 1, 2025 | 4.41 | 4.73 | 4.37 | 4.41 | 4.41 | -2.43% | 36,546 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.52 | 4.52 | 4.52 | -3.21% | 24,900 |
| Jul 30, 2025 | 5.02 | 5.13 | 4.67 | 4.67 | 4.67 | -4.69% | 18,223 |
| Jul 29, 2025 | 5.23 | 5.23 | 4.90 | 4.90 | 4.90 | -4.85% | 12,058 |
| Jul 28, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 3.62% | 14,200 |
| Jul 25, 2025 | 5.00 | 5.06 | 4.84 | 4.97 | 4.97 | 0.20% | 10,800 |
| Jul 24, 2025 | 4.90 | 5.05 | 4.89 | 4.96 | 4.96 | 0.81% | 19,000 |
| Jul 23, 2025 | 5.16 | 5.19 | 4.82 | 4.92 | 4.92 | -3.53% | 17,600 |
| Jul 22, 2025 | 4.80 | 5.34 | 4.80 | 5.10 | 5.10 | 6.03% | 35,206 |
| Jul 21, 2025 | 4.47 | 4.95 | 4.47 | 4.81 | 4.81 | -1.23% | 53,700 |
| Jul 18, 2025 | 5.24 | 5.27 | 4.87 | 4.87 | 4.87 | -2.99% | 31,918 |