Epsium Enterprise Limited... (EPSM)
NASDAQ: EPSM
· Real-Time Price · USD
138.00
111.02 (411.49%)
At close: Sep 09, 2025, 3:44 PM
EPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.81 | 155.00 | 25.86 | 138.00 | n/a | 411.49% | 643,505 |
| 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 |
| Sep 4, 2025 | 24.80 | 25.00 | 22.00 | 23.80 | 23.80 | -6.45% | 308,300 |
| Sep 3, 2025 | 25.20 | 26.18 | 24.70 | 25.44 | 25.44 | 1.19% | 122,515 |
| Sep 2, 2025 | 25.00 | 27.00 | 24.01 | 25.14 | 25.14 | 1.13% | 957,200 |
| Aug 29, 2025 | 24.15 | 25.78 | 23.35 | 24.86 | 24.86 | 3.63% | 273,981 |
| Aug 28, 2025 | 25.00 | 25.00 | 23.45 | 23.99 | 23.99 | 1.22% | 189,529 |
| Aug 27, 2025 | 25.25 | 25.30 | 23.20 | 23.70 | 23.70 | -7.46% | 383,016 |
| Aug 26, 2025 | 25.50 | 26.41 | 24.50 | 25.61 | 25.61 | 3.18% | 165,826 |
| Aug 25, 2025 | 24.90 | 27.80 | 22.50 | 24.82 | 24.82 | 0.32% | 723,924 |
| Aug 22, 2025 | 21.90 | 24.91 | 21.10 | 24.74 | 24.74 | 13.75% | 707,200 |
| Aug 21, 2025 | 20.71 | 21.90 | 20.59 | 21.75 | 21.75 | 6.62% | 626,413 |
| Aug 20, 2025 | 19.40 | 20.50 | 19.20 | 20.40 | 20.40 | 6.25% | 85,525 |
| Aug 19, 2025 | 20.03 | 20.20 | 18.64 | 19.20 | 19.20 | -4.14% | 139,509 |
| Aug 18, 2025 | 20.20 | 20.55 | 19.60 | 20.03 | 20.03 | 0.15% | 691,306 |
| Aug 15, 2025 | 19.90 | 20.36 | 19.70 | 20.00 | 20.00 | 0.30% | 199,400 |
| Aug 14, 2025 | 19.60 | 20.48 | 18.81 | 19.94 | 19.94 | 4.13% | 791,600 |
| 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 |