NASDAQ : EMPD
Empery Digital Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 2.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 80.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empery Digital Inc. (EMPD) closed at 2.565 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.66 | 2.7 | 2.54 | 2.565 | 145,052 | -4.65% |
| 2026-10-30 | 2.84 | 2.94 | 2.65 | 2.69 | 103,267 | -6.27% |
| 2026-10-29 | 2.89 | 3.03 | 2.86 | 2.87 | 68,559 | -4.33% |
| 2026-10-28 | 2.83 | 3 | 2.76 | 3 | 130,633 | +4.90% |
| 2026-10-27 | 2.72 | 2.95 | 2.71 | 2.86 | 148,363 | +4.76% |
| 2026-10-26 | 2.76 | 2.92 | 2.71 | 2.73 | 180,396 | +0.00% |
| 2026-10-23 | 2.74 | 2.865 | 2.665 | 2.73 | 106,547 | -0.36% |
| 2026-10-22 | 2.94 | 2.965 | 2.665 | 2.74 | 329,217 | -9.27% |
| 2026-10-21 | 2.9 | 3.19 | 2.85 | 3.02 | 113,091 | +5.23% |
| 2026-10-20 | 2.75 | 3.015 | 2.7 | 2.87 | 186,097 | +5.13% |
| 2026-10-19 | 2.96 | 2.985 | 2.62 | 2.73 | 185,643 | -6.51% |
| 2026-10-16 | 3.02 | 3.035 | 2.86 | 2.92 | 83,190 | -3.63% |
| 2026-10-15 | 2.95 | 3.03 | 2.88 | 3.03 | 102,824 | +2.02% |
| 2026-10-14 | 3.21 | 3.286 | 2.97 | 2.97 | 69,180 | -9.73% |
| 2026-10-13 | 3.21 | 3.37 | 3.17 | 3.29 | 165,290 | +0.61% |
| 2026-10-12 | 3.05 | 3.31 | 3.04 | 3.27 | 161,837 | +7.21% |
| 2026-10-09 | 3.2 | 3.2 | 3.035 | 3.05 | 49,761 | -3.17% |
| 2026-10-08 | 3.15 | 3.16 | 3.07 | 3.15 | 84,287 | -0.32% |
| 2026-10-07 | 3.1 | 3.18 | 3.07 | 3.16 | 34,839 | -0.63% |
| 2026-10-06 | 3.16 | 3.29 | 3.136 | 3.18 | 127,483 | +2.91% |
| 2026-10-05 | 3.12 | 3.175 | 3.08 | 3.09 | 55,327 | -1.28% |
| 2026-10-02 | 3.1 | 3.183 | 3.03 | 3.13 | 190,344 | +2.29% |
| 2026-10-01 | 3.02 | 3.11 | 3.02 | 3.06 | 75,220 | +1.66% |
| 2026-09-30 | 3.12 | 3.12 | 2.96 | 3.01 | 146,374 | -4.60% |
| 2026-09-29 | 3.08 | 3.33 | 3.025 | 3.155 | 216,235 | +5.87% |
| 2026-09-28 | 2.85 | 3.025 | 2.84 | 2.98 | 207,012 | +3.11% |
| 2026-09-25 | 2.93 | 2.99 | 2.825 | 2.89 | 156,806 | -1.37% |
| 2026-09-24 | 2.96 | 3.02 | 2.9 | 2.93 | 120,801 | -1.84% |
| 2026-09-23 | 3.04 | 3.071 | 2.97 | 2.985 | 215,995 | -1.81% |
| 2026-09-22 | 3.15 | 3.16 | 3 | 3.04 | 109,125 | -4.10% |
| 2026-09-21 | 3.22 | 3.279 | 3.1 | 3.17 | 103,318 | +0.96% |
| 2026-09-18 | 3.18 | 3.29 | 3.085 | 3.14 | 568,684 | -0.63% |
| 2026-09-17 | 3.09 | 3.17 | 3.035 | 3.16 | 202,020 | +2.27% |
| 2026-09-16 | 2.92 | 3.105 | 2.91 | 3.09 | 485,892 | +7.29% |
| 2026-09-15 | 2.99 | 2.99 | 2.87 | 2.88 | 206,445 | -3.03% |
| 2026-09-14 | 3.04 | 3.08 | 2.955 | 2.97 | 197,626 | -2.30% |
| 2026-09-11 | 3.04 | 3.105 | 2.995 | 3.04 | 129,941 | +0.66% |
| 2026-09-10 | 2.94 | 3.07 | 2.94 | 3.02 | 169,238 | +0.33% |
| 2026-09-09 | 3.16 | 3.17 | 2.93 | 3.01 | 310,594 | -0.66% |
| 2026-09-08 | 3.24 | 3.285 | 3.005 | 3.03 | 254,210 | -7.90% |
| 2026-09-04 | 3.36 | 3.41 | 3.265 | 3.29 | 244,847 | -3.52% |
| 2026-09-03 | 3.239 | 3.42 | 3.165 | 3.41 | 463,780 | +7.23% |
| 2026-09-02 | 3.7 | 3.7 | 3.13 | 3.18 | 484,583 | -9.40% |
| 2026-09-01 | 3.25 | 3.77 | 3.25 | 3.51 | 1,471,185 | +9.01% |
| 2026-08-31 | 2.97 | 3.28 | 2.964 | 3.22 | 464,444 | +8.24% |
| 2026-08-28 | 3.09 | 3.15 | 2.95 | 2.975 | 240,459 | -4.95% |
| 2026-08-27 | 3.04 | 3.17 | 3.035 | 3.13 | 220,092 | +1.62% |
| 2026-08-26 | 2.85 | 3.11 | 2.82 | 3.08 | 462,099 | +5.12% |
| 2026-08-25 | 2.91 | 3.07 | 2.9 | 2.93 | 249,954 | +2.81% |
| 2026-08-24 | 2.83 | 2.862 | 2.768 | 2.85 | 162,182 | -0.18% |
| 2026-08-21 | 2.8 | 2.88 | 2.75 | 2.855 | 170,297 | +0.18% |
| 2026-08-20 | 2.81 | 2.92 | 2.695 | 2.85 | 358,973 | +0.35% |
| 2026-08-19 | 2.81 | 2.87 | 2.75 | 2.84 | 274,549 | +1.43% |
| 2026-08-18 | 2.79 | 2.86 | 2.775 | 2.8 | 119,522 | +0.00% |
| 2026-08-17 | 2.91 | 2.97 | 2.725 | 2.8 | 241,293 | -3.11% |
| 2026-08-14 | 2.78 | 2.97 | 2.71 | 2.89 | 470,485 | +2.12% |
| 2026-08-13 | 2.78 | 3.15 | 2.78 | 2.83 | 1,764,961 | +4.04% |
| 2026-08-12 | 2.75 | 2.9 | 2.67 | 2.72 | 1,414,698 | +2.64% |
| 2026-08-11 | 2.5 | 2.665 | 2.484 | 2.65 | 119,985 | +5.16% |
| 2026-08-10 | 2.83 | 2.889 | 2.5 | 2.52 | 577,999 | -11.11% |
| 2026-08-07 | 2.84 | 2.94 | 2.83 | 2.835 | 98,268 | +0.18% |
| 2026-08-06 | 2.83 | 2.92 | 2.815 | 2.83 | 163,366 | -0.70% |
| 2026-08-05 | 2.93 | 2.945 | 2.8 | 2.85 | 268,235 | -3.72% |
| 2026-08-04 | 2.95 | 3.03 | 2.91 | 2.96 | 321,722 | +2.78% |
| 2026-08-03 | 2.81 | 2.91 | 2.81 | 2.88 | 156,910 | +1.41% |
| 2026-07-31 | 3.08 | 3.09 | 2.745 | 2.84 | 435,958 | -7.79% |
| 2026-07-30 | 3.07 | 3.17 | 2.95 | 3.08 | 757,420 | +2.33% |
| 2026-07-29 | 3.02 | 3.125 | 2.905 | 3.01 | 442,903 | -0.33% |
| 2026-07-28 | 3.16 | 3.23 | 2.86 | 3.02 | 663,729 | -5.33% |
| 2026-07-27 | 3.38 | 3.41 | 3.11 | 3.19 | 439,419 | -4.78% |
| 2026-07-24 | 3.43 | 3.481 | 3.224 | 3.35 | 293,918 | -2.05% |
| 2026-07-23 | 3.35 | 3.521 | 3.23 | 3.42 | 347,499 | +0.29% |
| 2026-07-22 | 3.5 | 3.55 | 3.375 | 3.41 | 132,025 | -3.12% |
| 2026-07-21 | 3.565 | 3.62 | 3.495 | 3.52 | 225,915 | +0.86% |
| 2026-07-20 | 3.44 | 3.56 | 3.34 | 3.49 | 208,146 | +1.75% |
| 2026-07-17 | 3.265 | 3.45 | 3.23 | 3.43 | 304,504 | +2.08% |
| 2026-07-16 | 3.35 | 3.51 | 3.31 | 3.36 | 452,463 | +0.30% |
| 2026-07-15 | 3.67 | 3.73 | 3.32 | 3.35 | 595,989 | -8.22% |
| 2026-07-14 | 3.65 | 3.767 | 3.579 | 3.65 | 334,103 | +1.67% |
| 2026-07-13 | 3.77 | 3.825 | 3.5 | 3.59 | 479,059 | -6.99% |
| 2026-07-10 | 3.81 | 3.96 | 3.81 | 3.86 | 180,770 | +1.58% |
| 2026-07-09 | 3.88 | 3.92 | 3.64 | 3.8 | 467,248 | -1.81% |
| 2026-07-08 | 3.89 | 3.98 | 3.8 | 3.87 | 493,757 | -3.25% |
| 2026-07-07 | 4.11 | 4.15 | 3.955 | 4 | 585,081 | -1.72% |
| 2026-07-06 | 4 | 4.095 | 3.922 | 4.07 | 944,268 | +2.52% |
| 2026-07-02 | 3.7 | 4.3 | 3.7 | 3.97 | 1,018,605 | +7.01% |
| 2026-07-01 | 3.6 | 3.77 | 3.57 | 3.71 | 2,021,928 | +4.21% |
| 2026-06-30 | 3.69 | 3.7 | 3.425 | 3.56 | 1,642,995 | -4.04% |
| 2026-06-29 | 3.63 | 3.73 | 3.53 | 3.71 | 211,818 | +3.06% |
| 2026-06-26 | 3.39 | 3.6 | 3.39 | 3.6 | 265,019 | +5.88% |
| 2026-06-25 | 3.48 | 3.5 | 3.32 | 3.4 | 97,849 | -0.87% |
| 2026-06-24 | 3.6 | 3.6 | 3.32 | 3.43 | 159,362 | -3.92% |
| 2026-06-23 | 3.71 | 3.78 | 3.57 | 3.57 | 101,696 | -7.51% |
| 2026-06-22 | 3.78 | 3.893 | 3.74 | 3.86 | 288,277 | +0.78% |
| 2026-06-18 | 3.73 | 3.87 | 3.64 | 3.83 | 588,339 | +1.86% |
| 2026-06-17 | 3.93 | 3.95 | 3.69 | 3.76 | 386,819 | -5.53% |
| 2026-06-16 | 3.83 | 4.08 | 3.81 | 3.98 | 455,090 | +3.38% |
| 2026-06-15 | 3.68 | 3.94 | 3.68 | 3.85 | 107,510 | +6.65% |
| 2026-06-12 | 3.57 | 3.73 | 3.5 | 3.61 | 157,972 | -0.28% |
| 2026-06-11 | 3.44 | 3.62 | 3.42 | 3.62 | 98,241 | +7.10% |
| 2026-06-10 | 3.38 | 3.49 | 3.38 | 3.38 | 100,086 | -0.59% |
| 2026-06-09 | 3.66 | 3.66 | 3.27 | 3.4 | 228,452 | -5.82% |
| 2026-06-08 | 3.47 | 3.64 | 3.39 | 3.61 | 131,012 | +8.73% |
| 2026-06-05 | 3.5 | 3.5 | 3.2 | 3.32 | 210,006 | -5.41% |
| 2026-06-04 | 3.58 | 3.58 | 3.41 | 3.51 | 159,323 | -2.77% |
| 2026-06-03 | 3.87 | 3.88 | 3.59 | 3.61 | 143,177 | -8.61% |
| 2026-06-02 | 4.13 | 4.17 | 3.92 | 3.95 | 200,075 | -6.84% |
| 2026-06-01 | 4.44 | 4.44 | 4.215 | 4.24 | 129,278 | -5.78% |
| 2026-05-29 | 4.43 | 4.57 | 4.26 | 4.5 | 128,595 | +0.67% |
| 2026-05-28 | 4.69 | 4.725 | 4.462 | 4.47 | 143,366 | -4.69% |
| 2026-05-27 | 4.76 | 4.76 | 4.57 | 4.69 | 128,958 | -1.47% |
| 2026-05-26 | 5.03 | 5.08 | 4.75 | 4.76 | 137,448 | -4.23% |
| 2026-05-22 | 5.06 | 5.15 | 4.94 | 4.97 | 105,913 | -2.36% |
| 2026-05-21 | 5.03 | 5.125 | 4.94 | 5.09 | 293,153 | +1.19% |
| 2026-05-20 | 4.89 | 5.045 | 4.82 | 5.03 | 178,642 | +4.36% |
| 2026-05-19 | 4.75 | 4.865 | 4.7 | 4.82 | 146,555 | -0.21% |
| 2026-05-18 | 5.1 | 5.1 | 4.7 | 4.83 | 174,931 | -5.48% |
| 2026-05-15 | 5.18 | 5.18 | 4.98 | 5.11 | 249,094 | -4.66% |
| 2026-05-14 | 5.25 | 5.45 | 5.175 | 5.36 | 297,144 | +2.68% |
| 2026-05-13 | 5.28 | 5.3 | 5.15 | 5.22 | 197,663 | -1.14% |