Empire Petroleum Corporat... (EP)
AMEX: EP
· Real-Time Price · USD
4.50
-0.46 (-9.27%)
At close: Sep 08, 2025, 3:59 PM
4.51
0.13%
After-hours: Sep 08, 2025, 05:29 PM EDT
EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.87 | 4.87 | 4.39 | 4.51 | n/a | -9.07% | 55,035 |
| Sep 5, 2025 | 4.92 | 5.00 | 4.81 | 4.96 | 4.96 | 0.20% | 10,226 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.75 | 4.95 | 4.95 | 3.13% | 12,800 |
| Sep 3, 2025 | 4.92 | 5.30 | 4.80 | 4.80 | 4.80 | -3.03% | 15,524 |
| Sep 2, 2025 | 5.00 | 5.25 | 4.95 | 4.95 | 4.95 | -1.98% | 12,634 |
| Aug 29, 2025 | 5.20 | 5.36 | 4.95 | 5.05 | 5.05 | -2.70% | 14,636 |
| Aug 28, 2025 | 4.94 | 5.23 | 4.85 | 5.19 | 5.19 | 6.13% | 28,400 |
| Aug 27, 2025 | 4.93 | 5.09 | 4.88 | 4.89 | 4.89 | -1.41% | 17,200 |
| Aug 26, 2025 | 5.18 | 5.40 | 4.86 | 4.96 | 4.96 | -2.55% | 19,700 |
| Aug 25, 2025 | 5.47 | 5.49 | 5.04 | 5.09 | 5.09 | -9.11% | 28,514 |
| Aug 22, 2025 | 5.03 | 5.60 | 5.03 | 5.60 | 5.60 | 17.65% | 42,500 |
| Aug 21, 2025 | 4.75 | 4.93 | 4.71 | 4.76 | 4.76 | 0.63% | 14,400 |
| Aug 20, 2025 | 4.68 | 4.79 | 4.62 | 4.73 | 4.73 | 2.16% | 7,515 |
| Aug 19, 2025 | 4.46 | 4.86 | 4.46 | 4.63 | 4.63 | -5.32% | 14,600 |
| Aug 18, 2025 | 5.02 | 5.14 | 4.85 | 4.89 | 4.89 | -3.55% | 18,400 |
| Aug 15, 2025 | 4.85 | 5.18 | 4.85 | 5.07 | 5.07 | 7.42% | 24,800 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.65 | 4.72 | 4.72 | -5.03% | 16,625 |
| 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 |