Epsium Enterprise Limited... (EPSM)
NASDAQ: EPSM
· Real-Time Price · USD
26.93
11.85 (78.58%)
At close: Oct 03, 2025, 3:59 PM
26.11
-3.04%
After-hours: Oct 03, 2025, 06:21 PM EDT
EPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.10 | 17.98 | 10.80 | 15.08 | 15.08 | 30.22% | 1,355,097 |
| Oct 1, 2025 | 11.20 | 11.78 | 10.00 | 11.58 | 11.58 | 8.33% | 3,877,317 |
| Sep 30, 2025 | 21.35 | 22.99 | 9.01 | 10.69 | 10.69 | -56.53% | 936,600 |
| Sep 29, 2025 | 33.04 | 35.24 | 19.01 | 24.59 | 24.59 | -29.94% | 753,700 |
| Sep 26, 2025 | 36.50 | 37.20 | 24.00 | 35.10 | 35.10 | -5.08% | 911,500 |
| Sep 25, 2025 | 35.75 | 37.10 | 35.75 | 36.98 | 36.98 | 5.63% | 813,200 |
| Sep 24, 2025 | 34.07 | 36.06 | 33.50 | 35.01 | 35.01 | 2.82% | 350,158 |
| Sep 23, 2025 | 35.30 | 36.50 | 33.47 | 34.05 | 34.05 | -6.69% | 485,087 |
| Sep 22, 2025 | 34.07 | 36.57 | 33.00 | 36.49 | 36.49 | 4.89% | 823,516 |
| Sep 19, 2025 | 36.80 | 36.80 | 32.68 | 34.79 | 34.79 | -3.39% | 1,943,000 |
| Sep 18, 2025 | 37.46 | 38.18 | 32.50 | 36.01 | 36.01 | -5.98% | 676,454 |
| Sep 17, 2025 | 39.17 | 42.37 | 33.00 | 38.30 | 38.30 | -7.24% | 84,434 |
| Sep 16, 2025 | 38.32 | 42.51 | 36.80 | 41.29 | 41.29 | 6.64% | 168,525 |
| Sep 15, 2025 | 39.71 | 43.55 | 35.24 | 38.72 | 38.72 | -1.97% | 218,545 |
| Sep 12, 2025 | 65.49 | 65.49 | 35.62 | 39.50 | 39.50 | -15.45% | 122,117 |
| Sep 11, 2025 | 38.20 | 54.83 | 35.08 | 46.72 | 46.72 | 15.61% | 234,351 |
| Sep 10, 2025 | 51.15 | 80.00 | 37.00 | 40.41 | 40.41 | -70.72% | 288,711 |
| Sep 9, 2025 | 26.81 | 155.00 | 25.86 | 138.00 | 138.00 | 411.49% | 665,308 |
| Sep 8, 2025 | 24.47 | 27.05 | 24.25 | 26.98 | 26.98 | 10.26% | 910,522 |
| Sep 5, 2025 | 24.00 | 25.21 | 23.88 | 24.47 | 24.47 | 2.82% | 305,751 |
Page 1 of 7