Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)
2.1500
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 7:34 AM EST
Historical Prices For Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 2.26 | 2.27 | 2.14 | 2.15 | 15,316 | 2.15 |
| 1/27/2026 | 2.25 | 2.33 | 2.16 | 2.28 | 33,123 | 2.28 |
| 1/26/2026 | 2.24 | 2.33 | 2.21 | 2.29 | 22,975 | 2.29 |
| 1/23/2026 | 2.27 | 2.35 | 2.24 | 2.24 | 28,716 | 2.24 |
| 1/22/2026 | 2.26 | 2.39 | 2.26 | 2.28 | 22,885 | 2.28 |
| 1/21/2026 | 2.21 | 2.35 | 2.21 | 2.22 | 30,454 | 2.22 |
| 1/20/2026 | 2.32 | 2.32 | 2.17 | 2.24 | 51,896 | 2.24 |
| 1/16/2026 | 2.27 | 2.36 | 2.22 | 2.30 | 11,470 | 2.30 |
| 1/15/2026 | 2.32 | 2.45 | 2.22 | 2.22 | 29,865 | 2.22 |
| 1/14/2026 | 2.41 | 2.46 | 2.31 | 2.35 | 27,061 | 2.35 |
| 1/13/2026 | 2.35 | 2.49 | 2.27 | 2.41 | 51,877 | 2.41 |
| 1/12/2026 | 2.45 | 2.61 | 2.23 | 2.40 | 71,069 | 2.40 |
| 1/09/2026 | 2.58 | 2.73 | 2.44 | 2.45 | 122,121 | 2.45 |
| 1/08/2026 | 2.16 | 2.79 | 2.11 | 2.73 | 156,592 | 2.73 |
| 1/07/2026 | 2.14 | 2.17 | 2.08 | 2.13 | 22,509 | 2.13 |
| 1/06/2026 | 2.10 | 2.19 | 2.10 | 2.18 | 15,059 | 2.18 |
| 1/05/2026 | 2.12 | 2.20 | 2.10 | 2.18 | 50,377 | 2.18 |
| 1/02/2026 | 2.03 | 2.17 | 1.98 | 2.09 | 38,409 | 2.09 |
| 12/31/2025 | 2.12 | 2.14 | 1.96 | 2.00 | 95,710 | 2.00 |
| 12/30/2025 | 2.14 | 2.29 | 2.08 | 2.14 | 41,904 | 2.14 |
| 12/29/2025 | 2.09 | 2.29 | 2.09 | 2.15 | 54,262 | 2.15 |
| 12/26/2025 | 2.19 | 2.35 | 2.11 | 2.15 | 58,920 | 2.15 |
| 12/24/2025 | 2.20 | 2.27 | 2.15 | 2.15 | 17,895 | 2.15 |
| 12/23/2025 | 2.25 | 2.34 | 2.21 | 2.27 | 48,293 | 2.27 |
| 12/22/2025 | 2.35 | 2.49 | 2.27 | 2.27 | 58,739 | 2.27 |
| 12/19/2025 | 2.30 | 2.41 | 2.30 | 2.35 | 48,220 | 2.35 |
| 12/18/2025 | 2.55 | 2.56 | 2.33 | 2.35 | 75,148 | 2.35 |
| 12/17/2025 | 2.29 | 2.70 | 2.29 | 2.36 | 152,513 | 2.36 |
| 12/16/2025 | 2.21 | 2.43 | 2.21 | 2.35 | 48,434 | 2.35 |
| 12/15/2025 | 2.45 | 2.47 | 2.20 | 2.33 | 179,418 | 2.33 |
| 12/12/2025 | 2.82 | 2.85 | 2.59 | 2.59 | 115,754 | 2.59 |
| 12/11/2025 | 2.84 | 2.97 | 2.84 | 2.87 | 82,230 | 2.87 |
| 12/10/2025 | 2.70 | 3.05 | 2.57 | 2.97 | 109,439 | 2.97 |
| 12/09/2025 | 3.03 | 3.15 | 2.43 | 2.94 | 291,910 | 2.94 |
| 12/08/2025 | 3.72 | 3.74 | 3.13 | 3.15 | 255,942 | 3.15 |
| 12/05/2025 | 3.76 | 4.00 | 3.70 | 3.76 | 132,846 | 3.76 |
| 12/04/2025 | 3.58 | 3.98 | 3.58 | 3.81 | 289,636 | 3.81 |
| 12/03/2025 | 3.71 | 3.85 | 3.53 | 3.63 | 157,571 | 3.63 |
| 12/02/2025 | 3.67 | 4.05 | 3.66 | 3.71 | 229,005 | 3.71 |
| 12/01/2025 | 3.62 | 3.99 | 3.55 | 3.67 | 283,087 | 3.67 |
| 11/28/2025 | 3.71 | 3.85 | 3.60 | 3.76 | 157,641 | 3.76 |
| 11/26/2025 | 3.85 | 4.11 | 3.51 | 3.84 | 466,860 | 3.84 |
| 11/25/2025 | 4.17 | 4.21 | 3.63 | 3.80 | 771,264 | 3.80 |
| 11/24/2025 | 4.15 | 4.73 | 3.75 | 4.20 | 4,353,862 | 4.20 |
| 11/21/2025 | 3.98 | 5.14 | 3.40 | 3.59 | 7,652,067 | 3.59 |
| 11/20/2025 | 2.15 | 4.75 | 2.12 | 3.66 | 24,497,960 | 3.66 |
| 11/19/2025 | 2.69 | 2.75 | 2.12 | 2.20 | 1,805,406 | 2.20 |
| 11/18/2025 | 1.38 | 3.16 | 1.31 | 2.72 | 30,294,719 | 2.72 |
| 11/17/2025 | 1.89 | 1.89 | 1.37 | 1.42 | 566,515 | 1.42 |
| 11/14/2025 | 2.25 | 2.30 | 1.74 | 1.91 | 377,974 | 1.91 |
| 11/13/2025 | 2.75 | 2.76 | 2.13 | 2.28 | 312,625 | 2.28 |
| 11/12/2025 | 3.06 | 3.29 | 2.38 | 2.81 | 500,713 | 2.81 |
| 11/11/2025 | 5.80 | 5.81 | 2.62 | 3.40 | 1,065,059 | 3.40 |
| 11/10/2025 | 6.50 | 7.99 | 5.63 | 5.76 | 308,748 | 5.76 |
| 11/07/2025 | 7.61 | 7.75 | 5.01 | 6.00 | 478,593 | 6.00 |
| 11/06/2025 | 10.00 | 10.19 | 6.53 | 7.05 | 336,253 | 7.05 |
| 11/05/2025 | 12.20 | 12.35 | 10.13 | 10.70 | 131,106 | 10.70 |
| 11/04/2025 | 12.67 | 13.48 | 11.67 | 11.83 | 84,239 | 11.83 |
| 11/03/2025 | 13.30 | 14.53 | 11.85 | 12.17 | 82,385 | 12.17 |
| 10/31/2025 | 15.68 | 16.91 | 12.93 | 13.27 | 90,948 | 13.27 |
| 10/30/2025 | 16.77 | 17.00 | 13.02 | 16.29 | 226,900 | 16.29 |
| 10/29/2025 | 18.30 | 18.89 | 17.12 | 17.51 | 69,369 | 17.51 |