Epsium Enterprise Limited (EPSM)
NASDAQ: EPSM · Real-Time Price · USD
3.760
-0.050 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
3.781
+0.021 (0.55%)
After-hours: Dec 5, 2025, 7:48 PM EST
Epsium Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 4.00 | 3.70 | 3.76 | 3.76 | -1.31% | 132,846 |
| Dec 4, 2025 | 3.58 | 3.98 | 3.58 | 3.81 | 3.81 | 4.96% | 288,536 |
| Dec 3, 2025 | 3.71 | 3.85 | 3.53 | 3.63 | 3.63 | -2.16% | 157,581 |
| Dec 2, 2025 | 3.67 | 4.05 | 3.66 | 3.71 | 3.71 | 1.09% | 229,215 |
| Dec 1, 2025 | 3.62 | 3.99 | 3.55 | 3.67 | 3.67 | -2.39% | 277,799 |
| Nov 28, 2025 | 3.71 | 3.85 | 3.60 | 3.76 | 3.76 | -2.08% | 139,149 |
| Nov 26, 2025 | 3.85 | 4.11 | 3.51 | 3.84 | 3.84 | 1.05% | 463,246 |
| Nov 25, 2025 | 4.17 | 4.21 | 3.63 | 3.80 | 3.80 | -9.52% | 759,198 |
| Nov 24, 2025 | 4.15 | 4.73 | 3.75 | 4.20 | 4.20 | 16.99% | 4,320,382 |
| Nov 21, 2025 | 3.98 | 5.14 | 3.40 | 3.59 | 3.59 | -1.91% | 7,574,710 |
| Nov 20, 2025 | 2.15 | 4.75 | 2.12 | 3.66 | 3.66 | 66.36% | 24,513,414 |
| Nov 19, 2025 | 2.69 | 2.75 | 2.12 | 2.20 | 2.20 | -19.12% | 1,814,515 |
| Nov 18, 2025 | 1.38 | 3.16 | 1.31 | 2.72 | 2.72 | 91.55% | 30,425,244 |
| Nov 17, 2025 | 1.89 | 1.89 | 1.37 | 1.42 | 1.42 | -25.65% | 569,396 |
| Nov 14, 2025 | 2.25 | 2.30 | 1.74 | 1.91 | 1.91 | -16.23% | 377,974 |
| Nov 13, 2025 | 2.75 | 2.76 | 2.13 | 2.28 | 2.28 | -18.86% | 313,291 |
| Nov 12, 2025 | 3.06 | 3.29 | 2.38 | 2.81 | 2.81 | -17.35% | 502,292 |
| Nov 11, 2025 | 5.80 | 5.81 | 2.62 | 3.40 | 3.40 | -40.97% | 1,067,937 |
| Nov 10, 2025 | 6.50 | 7.99 | 5.63 | 5.76 | 5.76 | -4.00% | 310,122 |
| Nov 7, 2025 | 7.61 | 7.75 | 5.01 | 6.00 | 6.00 | -14.89% | 448,155 |
| Nov 6, 2025 | 10.00 | 10.19 | 6.53 | 7.05 | 7.05 | -34.11% | 336,949 |
| Nov 5, 2025 | 12.20 | 12.35 | 10.13 | 10.70 | 10.70 | -9.55% | 131,139 |
| Nov 4, 2025 | 12.67 | 13.48 | 11.67 | 11.83 | 11.83 | -2.79% | 84,245 |
| Nov 3, 2025 | 13.30 | 14.53 | 11.85 | 12.17 | 12.17 | -8.29% | 82,391 |
| Oct 31, 2025 | 15.68 | 16.91 | 12.93 | 13.27 | 13.27 | -18.54% | 90,948 |
| Oct 30, 2025 | 16.77 | 17.00 | 13.02 | 16.29 | 16.29 | -6.97% | 227,168 |
| Oct 29, 2025 | 18.30 | 18.89 | 17.12 | 17.51 | 17.51 | -7.11% | 69,372 |
| Oct 28, 2025 | 20.95 | 21.00 | 18.50 | 18.85 | 18.85 | -10.02% | 82,214 |
| Oct 27, 2025 | 22.38 | 22.39 | 20.00 | 20.95 | 20.95 | -2.56% | 43,188 |
| Oct 24, 2025 | 23.04 | 24.18 | 19.50 | 21.50 | 21.50 | -4.78% | 93,072 |
| Oct 23, 2025 | 20.05 | 26.73 | 20.05 | 22.58 | 22.58 | 12.90% | 179,044 |
| Oct 22, 2025 | 19.78 | 21.44 | 16.10 | 20.00 | 20.00 | -2.49% | 203,139 |
| Oct 21, 2025 | 26.78 | 26.78 | 19.60 | 20.51 | 20.51 | -22.78% | 212,222 |
| Oct 20, 2025 | 29.05 | 29.05 | 25.00 | 26.56 | 26.56 | -8.35% | 95,828 |
| Oct 17, 2025 | 32.00 | 32.58 | 24.05 | 28.98 | 28.98 | -11.10% | 207,081 |
| Oct 16, 2025 | 34.50 | 35.04 | 32.00 | 32.60 | 32.60 | -5.45% | 147,732 |
| Oct 15, 2025 | 34.65 | 34.89 | 32.50 | 34.48 | 34.48 | 4.45% | 111,296 |
| Oct 14, 2025 | 32.10 | 34.35 | 32.00 | 33.01 | 33.01 | -2.34% | 110,789 |
| Oct 13, 2025 | 33.49 | 38.00 | 31.03 | 33.80 | 33.80 | 1.32% | 395,362 |
| Oct 10, 2025 | 38.52 | 42.45 | 26.55 | 33.36 | 33.36 | -11.35% | 493,512 |
| Oct 9, 2025 | 33.50 | 39.20 | 33.50 | 37.63 | 37.63 | 13.38% | 560,787 |
| Oct 8, 2025 | 31.30 | 34.69 | 31.22 | 33.19 | 33.19 | 9.72% | 258,082 |
| Oct 7, 2025 | 27.23 | 34.11 | 27.23 | 30.25 | 30.25 | 1.17% | 387,138 |
| Oct 6, 2025 | 25.50 | 32.84 | 24.01 | 29.90 | 29.90 | 11.03% | 557,527 |
| Oct 3, 2025 | 15.50 | 39.72 | 15.50 | 26.93 | 26.93 | 78.58% | 7,154,877 |
| Oct 2, 2025 | 11.10 | 17.98 | 10.80 | 15.08 | 15.08 | 30.22% | 1,364,013 |
| Oct 1, 2025 | 11.20 | 11.79 | 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% | 936,568 |
| Sep 29, 2025 | 33.04 | 35.25 | 19.01 | 24.59 | 24.59 | -29.94% | 753,663 |
| Sep 26, 2025 | 36.50 | 37.20 | 24.00 | 35.10 | 35.10 | -5.08% | 911,500 |