Empire Petroleum Corporat... (EP)
AMEX: EP
· Real-Time Price · USD
4.26
0.19 (4.67%)
At close: Oct 03, 2025, 3:59 PM
4.36
2.35%
After-hours: Oct 03, 2025, 05:29 PM EDT
EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.11 | 4.45 | 4.11 | 4.36 | 4.36 | 7.13% | 35,599 |
| Oct 2, 2025 | 4.39 | 4.51 | 4.06 | 4.07 | 4.07 | -7.29% | 54,610 |
| Oct 1, 2025 | 4.49 | 4.66 | 4.39 | 4.39 | 4.39 | -2.88% | 37,208 |
| Sep 30, 2025 | 4.60 | 4.75 | 4.46 | 4.52 | 4.52 | -1.95% | 27,700 |
| Sep 29, 2025 | 4.85 | 4.85 | 4.50 | 4.61 | 4.61 | -4.36% | 16,405 |
| Sep 26, 2025 | 4.71 | 4.85 | 4.56 | 4.82 | 4.82 | 2.99% | 15,032 |
| Sep 25, 2025 | 4.62 | 4.68 | 4.51 | 4.68 | 4.68 | 0.21% | 12,200 |
| Sep 24, 2025 | 4.52 | 4.85 | 4.50 | 4.67 | 4.67 | 1.74% | 22,620 |
| Sep 23, 2025 | 4.55 | 4.91 | 4.50 | 4.59 | 4.59 | 0.88% | 37,900 |
| Sep 22, 2025 | 4.55 | 4.62 | 4.41 | 4.55 | 4.55 | 5.32% | 43,846 |
| Sep 19, 2025 | 4.15 | 4.38 | 4.00 | 4.32 | 4.32 | 5.11% | 288,001 |
| Sep 18, 2025 | 4.08 | 4.25 | 4.00 | 4.11 | 4.11 | 1.48% | 52,447 |
| Sep 17, 2025 | 4.15 | 4.18 | 4.00 | 4.05 | 4.05 | -1.46% | 64,725 |
| Sep 16, 2025 | 4.16 | 4.26 | 3.94 | 4.11 | 4.11 | 0.00% | 62,428 |
| Sep 15, 2025 | 4.15 | 4.30 | 3.80 | 4.11 | 4.11 | 1.23% | 83,300 |
| Sep 12, 2025 | 4.29 | 4.41 | 4.06 | 4.06 | 4.06 | -4.25% | 27,400 |
| Sep 11, 2025 | 4.03 | 4.26 | 4.03 | 4.24 | 4.24 | 3.67% | 34,400 |
| Sep 10, 2025 | 4.19 | 4.58 | 4.03 | 4.09 | 4.09 | -2.85% | 40,800 |
| Sep 9, 2025 | 4.46 | 4.48 | 4.21 | 4.21 | 4.21 | -6.65% | 27,000 |
| Sep 8, 2025 | 4.87 | 4.87 | 4.39 | 4.51 | 4.51 | -9.07% | 55,036 |
Page 1 of 94