Empery Digital Inc. - Common stock (EMPD)
6.4800
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 23rd, 9:12 AM EDT
Historical Prices For Empery Digital Inc. - Common stock (EMPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 6.84 | 6.84 | 6.30 | 6.48 | 983,653 | 6.48 |
| 10/21/2025 | 7.00 | 7.05 | 6.84 | 6.96 | 759,022 | 6.96 |
| 10/20/2025 | 6.82 | 7.25 | 6.78 | 7.01 | 772,070 | 7.01 |
| 10/17/2025 | 6.69 | 6.79 | 6.45 | 6.66 | 969,939 | 6.66 |
| 10/16/2025 | 7.21 | 7.45 | 6.84 | 6.86 | 1,045,086 | 6.86 |
| 10/15/2025 | 7.31 | 7.76 | 7.11 | 7.27 | 1,156,847 | 7.27 |
| 10/14/2025 | 7.42 | 7.44 | 7.07 | 7.29 | 786,114 | 7.29 |
| 10/13/2025 | 7.83 | 7.85 | 7.35 | 7.45 | 932,224 | 7.45 |
| 10/10/2025 | 7.99 | 8.04 | 7.53 | 7.59 | 680,006 | 7.59 |
| 10/09/2025 | 8.01 | 8.10 | 7.78 | 7.95 | 833,582 | 7.95 |
| 10/08/2025 | 7.70 | 8.10 | 7.63 | 8.00 | 1,056,159 | 8.00 |
| 10/07/2025 | 7.94 | 8.02 | 7.59 | 7.68 | 1,428,938 | 7.68 |
| 10/06/2025 | 7.80 | 8.11 | 7.65 | 7.95 | 830,554 | 7.95 |
| 10/03/2025 | 7.85 | 7.89 | 7.58 | 7.78 | 1,015,935 | 7.78 |
| 10/02/2025 | 7.56 | 7.87 | 7.54 | 7.84 | 993,640 | 7.84 |