Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)
1.3300
-0.0279 (-2.05%)
NASDAQ· Last Trade: May 25th, 5:08 PM EDT
Historical Prices For Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 1.32 | 1.36 | 1.30 | 1.33 | 6,765 | 1.33 |
| 5/21/2026 | 1.34 | 1.40 | 1.26 | 1.36 | 10,253 | 1.36 |
| 5/20/2026 | 1.28 | 1.44 | 1.25 | 1.33 | 20,697 | 1.33 |
| 5/19/2026 | 1.29 | 1.35 | 1.25 | 1.29 | 21,448 | 1.29 |
| 5/18/2026 | 1.39 | 1.43 | 1.28 | 1.33 | 159,087 | 1.33 |
| 5/15/2026 | 1.37 | 1.49 | 1.23 | 1.37 | 316,658 | 1.37 |
| 5/14/2026 | 1.32 | 1.40 | 1.30 | 1.34 | 15,972 | 1.34 |
| 5/13/2026 | 1.26 | 1.31 | 1.24 | 1.30 | 10,747 | 1.30 |
| 5/12/2026 | 1.26 | 1.31 | 1.26 | 1.26 | 11,260 | 1.26 |
| 5/11/2026 | 1.30 | 1.32 | 1.25 | 1.27 | 10,617 | 1.27 |
| 5/08/2026 | 1.32 | 1.32 | 1.24 | 1.25 | 12,323 | 1.25 |
| 5/07/2026 | 1.31 | 1.37 | 1.30 | 1.30 | 13,261 | 1.30 |
| 5/06/2026 | 1.31 | 1.37 | 1.31 | 1.33 | 8,872 | 1.33 |
| 5/05/2026 | 1.33 | 1.34 | 1.31 | 1.34 | 5,401 | 1.34 |
| 5/04/2026 | 1.35 | 1.40 | 1.33 | 1.35 | 18,875 | 1.35 |
| 5/01/2026 | 1.40 | 1.44 | 1.34 | 1.42 | 6,926 | 1.42 |
| 4/30/2026 | 1.39 | 1.43 | 1.34 | 1.42 | 12,392 | 1.42 |
| 4/29/2026 | 1.34 | 1.48 | 1.30 | 1.38 | 42,282 | 1.38 |
| 4/28/2026 | 1.40 | 1.44 | 1.34 | 1.39 | 4,682 | 1.39 |
| 4/27/2026 | 1.36 | 1.45 | 1.34 | 1.38 | 14,336 | 1.38 |
| 4/24/2026 | 1.38 | 1.42 | 1.38 | 1.39 | 2,181 | 1.39 |
| 4/23/2026 | 1.35 | 1.49 | 1.35 | 1.40 | 14,780 | 1.40 |
| 4/22/2026 | 1.37 | 1.45 | 1.35 | 1.35 | 13,116 | 1.35 |
| 4/21/2026 | 1.37 | 1.48 | 1.33 | 1.39 | 49,036 | 1.39 |
| 4/20/2026 | 1.44 | 1.47 | 1.31 | 1.33 | 17,609 | 1.33 |
| 4/17/2026 | 1.42 | 1.48 | 1.38 | 1.43 | 13,885 | 1.43 |
| 4/16/2026 | 1.37 | 1.45 | 1.37 | 1.39 | 11,825 | 1.39 |
| 4/15/2026 | 1.45 | 1.46 | 1.36 | 1.36 | 17,901 | 1.36 |
| 4/14/2026 | 1.40 | 1.47 | 1.38 | 1.39 | 10,560 | 1.39 |
| 4/13/2026 | 1.31 | 1.41 | 1.31 | 1.35 | 5,797 | 1.35 |
| 4/10/2026 | 1.39 | 1.40 | 1.33 | 1.33 | 5,677 | 1.33 |
| 4/09/2026 | 1.43 | 1.44 | 1.37 | 1.37 | 5,469 | 1.37 |
| 4/08/2026 | 1.41 | 1.50 | 1.40 | 1.43 | 7,957 | 1.43 |
| 4/07/2026 | 1.45 | 1.69 | 1.40 | 1.41 | 23,464 | 1.41 |
| 4/06/2026 | 1.44 | 1.53 | 1.35 | 1.35 | 9,656 | 1.35 |
| 4/02/2026 | 1.44 | 1.50 | 1.44 | 1.45 | 7,571 | 1.45 |
| 4/01/2026 | 1.43 | 1.58 | 1.38 | 1.52 | 16,320 | 1.52 |
| 3/31/2026 | 1.33 | 1.48 | 1.33 | 1.41 | 15,036 | 1.41 |
| 3/30/2026 | 1.43 | 1.43 | 1.31 | 1.32 | 17,974 | 1.32 |
| 3/27/2026 | 1.46 | 1.48 | 1.37 | 1.38 | 12,636 | 1.38 |
| 3/26/2026 | 1.39 | 1.50 | 1.39 | 1.45 | 15,770 | 1.45 |
| 3/25/2026 | 1.66 | 1.71 | 1.34 | 1.40 | 58,565 | 1.40 |
| 3/24/2026 | 1.68 | 1.69 | 1.56 | 1.56 | 17,040 | 1.56 |
| 3/23/2026 | 1.61 | 1.67 | 1.57 | 1.64 | 22,791 | 1.64 |
| 3/20/2026 | 1.69 | 1.70 | 1.55 | 1.58 | 50,711 | 1.58 |
| 3/19/2026 | 1.78 | 1.85 | 1.68 | 1.70 | 24,396 | 1.70 |
| 3/18/2026 | 1.77 | 1.85 | 1.69 | 1.78 | 39,876 | 1.78 |
| 3/17/2026 | 1.74 | 1.88 | 1.73 | 1.76 | 83,143 | 1.76 |
| 3/16/2026 | 1.74 | 1.81 | 1.60 | 1.73 | 48,994 | 1.73 |
| 3/13/2026 | 1.95 | 1.95 | 1.49 | 1.70 | 69,040 | 1.70 |
| 3/12/2026 | 1.95 | 2.04 | 1.78 | 1.87 | 52,644 | 1.87 |
| 3/11/2026 | 1.91 | 2.16 | 1.90 | 1.95 | 95,913 | 1.95 |
| 3/10/2026 | 2.08 | 2.50 | 1.86 | 1.91 | 287,135 | 1.91 |
| 3/09/2026 | 1.75 | 3.15 | 1.58 | 2.20 | 3,176,256 | 2.20 |
| 3/06/2026 | 1.10 | 1.97 | 1.05 | 1.74 | 1,944,984 | 1.74 |
| 3/05/2026 | 1.17 | 1.18 | 1.04 | 1.06 | 24,419 | 1.06 |
| 3/04/2026 | 1.26 | 1.26 | 1.17 | 1.17 | 36,628 | 1.17 |
| 3/03/2026 | 1.30 | 1.30 | 1.24 | 1.26 | 7,182 | 1.26 |
| 3/02/2026 | 1.33 | 1.33 | 1.27 | 1.29 | 15,863 | 1.29 |
| 2/27/2026 | 1.34 | 1.34 | 1.30 | 1.31 | 10,109 | 1.31 |
| 2/26/2026 | 1.35 | 1.40 | 1.35 | 1.35 | 5,430 | 1.35 |