Epsium Enterprise Limited... (EPSM)
NASDAQ: EPSM
· Real-Time Price · USD
19.88
-0.06 (-0.30%)
At close: Aug 15, 2025, 1:16 PM
EPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.60 | 20.48 | 18.81 | 19.94 | 19.94 | 4.13% | 786,584 |
| Aug 13, 2025 | 20.32 | 20.55 | 17.50 | 19.15 | 19.15 | -6.17% | 552,149 |
| Aug 12, 2025 | 19.89 | 20.75 | 19.11 | 20.41 | 20.41 | 2.10% | 858,577 |
| Aug 11, 2025 | 18.61 | 19.99 | 18.46 | 19.99 | 19.99 | 6.50% | 385,200 |
| Aug 8, 2025 | 18.26 | 19.19 | 16.35 | 18.77 | 18.77 | 2.29% | 478,517 |
| Aug 7, 2025 | 18.09 | 19.00 | 17.77 | 18.35 | 18.35 | 1.38% | 427,600 |
| Aug 6, 2025 | 18.38 | 18.40 | 17.70 | 18.10 | 18.10 | -0.77% | 431,031 |
| Aug 5, 2025 | 17.80 | 18.46 | 16.25 | 18.24 | 18.24 | -1.19% | 730,500 |
| Aug 4, 2025 | 17.25 | 18.50 | 16.53 | 18.46 | 18.46 | 12.01% | 1,584,700 |
| Aug 1, 2025 | 16.10 | 16.57 | 15.81 | 16.48 | 16.48 | -0.06% | 161,929 |
| Jul 31, 2025 | 16.16 | 17.00 | 15.00 | 16.49 | 16.49 | 3.06% | 566,900 |
| Jul 30, 2025 | 13.75 | 16.40 | 13.30 | 16.00 | 16.00 | 15.69% | 228,000 |
| Jul 29, 2025 | 14.00 | 14.39 | 13.30 | 13.83 | 13.83 | 2.83% | 74,740 |
| Jul 28, 2025 | 14.63 | 15.46 | 12.10 | 13.45 | 13.45 | -7.18% | 193,140 |
| Jul 25, 2025 | 14.46 | 14.60 | 14.30 | 14.49 | 14.49 | 0.21% | 69,700 |
| Jul 24, 2025 | 15.15 | 15.69 | 13.21 | 14.46 | 14.46 | -4.68% | 473,300 |
| Jul 23, 2025 | 17.30 | 18.03 | 14.80 | 15.17 | 15.17 | -12.31% | 321,167 |
| Jul 22, 2025 | 17.83 | 19.00 | 16.50 | 17.30 | 17.30 | -1.09% | 425,300 |
| Jul 21, 2025 | 18.62 | 18.63 | 17.03 | 17.49 | 17.49 | -4.48% | 101,700 |
| Jul 18, 2025 | 19.40 | 20.04 | 17.00 | 18.31 | 18.31 | -8.77% | 194,655 |