NASDAQ : EPSM
Epsium Enterprise Limited — Price history
Consumer Staples · Beverages - Wineries & Distilleries · China
Last price 0.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Epsium Enterprise Limited (EPSM) closed at 0.8221 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8966 | 0.95 | 0.7733 | 0.8221 | 49,761 | -4.41% |
| 2026-10-29 | 0.8541 | 0.9517 | 0.82 | 0.86 | 38,493 | +0.80% |
| 2026-10-28 | 0.8499 | 0.9198 | 0.8201 | 0.8532 | 20,651 | +0.25% |
| 2026-10-27 | 0.9 | 0.928 | 0.84 | 0.8511 | 28,837 | -5.44% |
| 2026-10-26 | 0.9588 | 0.96 | 0.9 | 0.9001 | 12,292 | -1.55% |
| 2026-10-23 | 0.94 | 0.94 | 0.9143 | 0.9143 | 5,108 | -0.48% |
| 2026-10-22 | 0.98 | 1 | 0.89 | 0.9187 | 24,572 | -5.76% |
| 2026-10-21 | 1.01 | 1.01 | 0.97 | 0.9749 | 12,085 | +0.51% |
| 2026-10-20 | 1 | 1.02 | 0.97 | 0.97 | 23,769 | +0.00% |
| 2026-10-19 | 1 | 1.04 | 0.97 | 0.97 | 17,534 | -3.00% |
| 2026-10-16 | 1.05 | 1.05 | 1 | 1 | 55,930 | -4.76% |
| 2026-10-15 | 1.16 | 1.16 | 1.02 | 1.05 | 83,238 | -12.50% |
| 2026-10-14 | 1.17 | 1.2 | 1.089 | 1.2 | 132,674 | +5.26% |
| 2026-10-13 | 1.15 | 1.18 | 1.05 | 1.14 | 39,452 | +0.00% |
| 2026-10-12 | 1.18 | 1.18 | 1.13 | 1.14 | 21,359 | +0.44% |
| 2026-10-09 | 1.23 | 1.23 | 1.12 | 1.135 | 32,132 | -9.92% |
| 2026-10-08 | 1.18 | 1.28 | 1.15 | 1.26 | 185,863 | +2.44% |
| 2026-10-07 | 1.26 | 1.27 | 1.18 | 1.23 | 17,223 | +0.00% |
| 2026-10-06 | 1.22 | 1.26 | 1.191 | 1.23 | 17,631 | +1.65% |
| 2026-10-05 | 1.24 | 1.27 | 1.16 | 1.21 | 22,581 | -3.20% |
| 2026-10-02 | 1.26 | 1.309 | 1.23 | 1.25 | 23,995 | +1.63% |
| 2026-10-01 | 1.34 | 1.34 | 1.21 | 1.23 | 44,715 | -5.38% |
| 2026-09-30 | 1.33 | 1.33 | 1.26 | 1.3 | 54,831 | +4.84% |
| 2026-09-29 | 1.33 | 1.33 | 1.23 | 1.24 | 47,975 | -6.77% |
| 2026-09-28 | 1.26 | 1.35 | 1.25 | 1.33 | 24,479 | +3.91% |
| 2026-09-25 | 1.39 | 1.453 | 1.209 | 1.28 | 103,314 | -9.86% |
| 2026-09-24 | 1.51 | 1.51 | 1.38 | 1.42 | 38,215 | -0.70% |
| 2026-09-23 | 1.49 | 1.75 | 1.4 | 1.43 | 255,211 | -11.18% |
| 2026-09-22 | 1.268 | 1.938 | 1.2 | 1.61 | 14,600,462 | +28.80% |
| 2026-09-21 | 1.26 | 1.263 | 1.18 | 1.25 | 19,228 | +1.63% |
| 2026-09-18 | 1.28 | 1.32 | 1.23 | 1.23 | 7,730 | -4.65% |
| 2026-09-17 | 1.38 | 1.38 | 1.29 | 1.29 | 5,897 | -2.27% |
| 2026-09-16 | 1.4 | 1.4 | 1.3 | 1.32 | 14,321 | +0.00% |
| 2026-09-15 | 1.34 | 1.38 | 1.29 | 1.32 | 21,648 | -1.49% |
| 2026-09-14 | 1.32 | 1.36 | 1.255 | 1.34 | 14,513 | -1.47% |
| 2026-09-11 | 1.36 | 1.37 | 1.3 | 1.36 | 227,347 | -0.73% |
| 2026-09-10 | 1.33 | 1.37 | 1.3 | 1.37 | 18,972 | +0.00% |
| 2026-09-09 | 1.42 | 1.44 | 1.2 | 1.37 | 38,671 | -2.14% |
| 2026-09-08 | 1.43 | 1.46 | 1.33 | 1.4 | 28,242 | -3.45% |
| 2026-09-04 | 1.4 | 1.48 | 1.4 | 1.45 | 5,420 | +0.69% |
| 2026-09-03 | 1.44 | 1.46 | 1.44 | 1.44 | 1,115 | -1.98% |
| 2026-09-02 | 1.44 | 1.469 | 1.41 | 1.469 | 1,585 | +0.62% |
| 2026-09-01 | 1.54 | 1.54 | 1.42 | 1.46 | 3,411 | -5.19% |
| 2026-08-31 | 1.4 | 1.6 | 1.4 | 1.54 | 10,469 | +3.36% |
| 2026-08-28 | 1.49 | 1.499 | 1.438 | 1.49 | 7,631 | -0.67% |
| 2026-08-27 | 1.44 | 1.61 | 1.41 | 1.5 | 20,719 | +5.63% |
| 2026-08-26 | 1.55 | 1.55 | 1.399 | 1.42 | 9,015 | -5.33% |
| 2026-08-25 | 1.47 | 1.515 | 1.435 | 1.5 | 8,848 | -3.23% |
| 2026-08-24 | 1.39 | 1.6 | 1.37 | 1.55 | 22,206 | +9.93% |
| 2026-08-21 | 1.451 | 1.47 | 1.4 | 1.41 | 9,509 | +1.44% |
| 2026-08-20 | 1.49 | 1.49 | 1.39 | 1.39 | 14,914 | -7.33% |
| 2026-08-19 | 1.47 | 1.5 | 1.4 | 1.5 | 9,235 | +3.45% |
| 2026-08-18 | 1.42 | 1.5 | 1.42 | 1.45 | 4,485 | +2.11% |
| 2026-08-17 | 1.48 | 1.48 | 1.4 | 1.42 | 11,139 | -4.70% |
| 2026-08-14 | 1.47 | 1.53 | 1.44 | 1.49 | 12,161 | +1.36% |
| 2026-08-13 | 1.54 | 1.55 | 1.46 | 1.47 | 12,777 | -6.37% |
| 2026-08-12 | 1.592 | 1.6 | 1.471 | 1.57 | 16,917 | +0.00% |
| 2026-08-11 | 1.54 | 1.58 | 1.49 | 1.57 | 17,159 | +2.61% |
| 2026-08-10 | 1.586 | 1.64 | 1.501 | 1.53 | 23,879 | +1.94% |
| 2026-08-07 | 1.42 | 1.62 | 1.42 | 1.501 | 48,891 | +2.10% |
| 2026-08-06 | 1.38 | 1.47 | 1.38 | 1.47 | 10,966 | +4.63% |
| 2026-08-05 | 1.45 | 1.46 | 1.3 | 1.405 | 11,778 | +4.07% |
| 2026-08-04 | 1.35 | 1.459 | 1.34 | 1.35 | 10,600 | -0.74% |
| 2026-08-03 | 1.37 | 1.46 | 1.36 | 1.36 | 17,278 | -2.86% |
| 2026-07-31 | 1.32 | 1.4 | 1.301 | 1.4 | 21,754 | +2.94% |
| 2026-07-30 | 1.39 | 1.39 | 1.27 | 1.36 | 14,982 | +1.49% |
| 2026-07-29 | 1.3 | 1.39 | 1.25 | 1.34 | 7,163 | -0.74% |
| 2026-07-28 | 1.32 | 1.37 | 1.2 | 1.35 | 4,553 | -2.17% |
| 2026-07-27 | 1.38 | 1.45 | 1.275 | 1.38 | 22,469 | +1.47% |
| 2026-07-24 | 1.323 | 1.39 | 1.239 | 1.36 | 9,526 | +2.26% |
| 2026-07-23 | 1.28 | 1.35 | 1.26 | 1.33 | 17,061 | +1.53% |
| 2026-07-22 | 1.34 | 1.35 | 1.25 | 1.31 | 29,177 | +0.77% |
| 2026-07-21 | 1.2 | 1.39 | 1.2 | 1.3 | 25,228 | +9.16% |
| 2026-07-20 | 1.2 | 1.26 | 1.19 | 1.191 | 13,841 | +0.08% |
| 2026-07-17 | 1.23 | 1.28 | 1.16 | 1.19 | 12,019 | -3.64% |
| 2026-07-16 | 1.25 | 1.26 | 1.22 | 1.235 | 13,375 | -2.37% |
| 2026-07-15 | 1.28 | 1.28 | 1.25 | 1.265 | 11,022 | -1.17% |
| 2026-07-14 | 1.26 | 1.28 | 1.24 | 1.28 | 2,961 | -0.78% |
| 2026-07-13 | 1.25 | 1.35 | 1.19 | 1.29 | 22,806 | +7.50% |
| 2026-07-10 | 1.25 | 1.25 | 1.2 | 1.2 | 23,658 | -4.76% |
| 2026-07-09 | 1.29 | 1.48 | 1.21 | 1.26 | 571,090 | -3.82% |
| 2026-07-08 | 1.3 | 1.33 | 1.25 | 1.31 | 9,259 | -2.24% |
| 2026-07-07 | 1.42 | 1.42 | 1.3 | 1.34 | 20,718 | -4.96% |
| 2026-07-06 | 1.33 | 1.6 | 1.2 | 1.41 | 339,932 | +11.02% |
| 2026-07-02 | 1.34 | 1.34 | 1.26 | 1.27 | 11,906 | -0.78% |
| 2026-07-01 | 1.225 | 1.32 | 1.225 | 1.28 | 11,515 | +5.79% |
| 2026-06-30 | 1.26 | 1.341 | 1.21 | 1.21 | 15,975 | -3.20% |
| 2026-06-29 | 1.31 | 1.36 | 1.25 | 1.25 | 16,820 | -3.85% |
| 2026-06-26 | 1.326 | 1.35 | 1.3 | 1.3 | 26,634 | -0.76% |
| 2026-06-25 | 1.35 | 1.384 | 1.3 | 1.31 | 21,321 | -2.24% |
| 2026-06-24 | 1.39 | 1.39 | 1.34 | 1.34 | 11,943 | -0.74% |
| 2026-06-23 | 1.32 | 1.39 | 1.32 | 1.35 | 19,254 | +0.00% |
| 2026-06-22 | 1.39 | 1.46 | 1.35 | 1.35 | 29,310 | -0.74% |
| 2026-06-18 | 1.57 | 1.7 | 1.3 | 1.36 | 69,982 | -12.82% |
| 2026-06-17 | 1.65 | 1.715 | 1.56 | 1.56 | 58,621 | -5.45% |
| 2026-06-16 | 1.72 | 1.8 | 1.59 | 1.65 | 83,169 | -1.79% |
| 2026-06-15 | 1.62 | 1.75 | 1.571 | 1.68 | 130,429 | +9.80% |
| 2026-06-12 | 1.59 | 1.69 | 1.45 | 1.53 | 191,282 | -4.38% |
| 2026-06-11 | 1.52 | 1.95 | 1.52 | 1.6 | 349,795 | -13.04% |
| 2026-06-10 | 1.63 | 2.05 | 1.45 | 1.84 | 1,210,462 | -10.24% |
| 2026-06-09 | 1.58 | 4.47 | 1.28 | 2.05 | 65,922,966 | +72.27% |
| 2026-06-08 | 1.14 | 1.41 | 1.12 | 1.19 | 7,481,942 | +5.31% |
| 2026-06-05 | 1.32 | 1.5 | 0.83 | 1.13 | 238,266 | -31.10% |
| 2026-06-04 | 1.54 | 1.76 | 1.53 | 1.64 | 416,049 | +5.13% |
| 2026-06-03 | 1.4 | 1.6 | 1.27 | 1.56 | 444,663 | +10.64% |
| 2026-06-02 | 1.245 | 1.445 | 1.12 | 1.41 | 213,141 | +17.50% |
| 2026-06-01 | 1.28 | 1.28 | 1.2 | 1.2 | 8,737 | -0.83% |
| 2026-05-29 | 1.23 | 1.275 | 1.21 | 1.21 | 6,324 | +0.00% |
| 2026-05-28 | 1.26 | 1.31 | 1.19 | 1.21 | 16,893 | -0.82% |
| 2026-05-27 | 1.25 | 1.28 | 1.22 | 1.22 | 3,549 | -3.17% |
| 2026-05-26 | 1.36 | 1.36 | 1.26 | 1.26 | 23,430 | -5.26% |
| 2026-05-22 | 1.32 | 1.36 | 1.3 | 1.33 | 6,764 | -2.05% |
| 2026-05-21 | 1.34 | 1.395 | 1.26 | 1.358 | 10,434 | +2.10% |
| 2026-05-20 | 1.28 | 1.44 | 1.25 | 1.33 | 20,697 | +3.10% |
| 2026-05-19 | 1.29 | 1.35 | 1.25 | 1.29 | 21,448 | -3.01% |
| 2026-05-18 | 1.39 | 1.44 | 1.28 | 1.33 | 159,144 | -2.92% |
| 2026-05-15 | 1.37 | 1.49 | 1.23 | 1.37 | 316,658 | +2.24% |
| 2026-05-14 | 1.32 | 1.4 | 1.3 | 1.34 | 15,972 | +3.08% |
| 2026-05-13 | 1.26 | 1.31 | 1.24 | 1.3 | 11,010 | +3.17% |
| 2026-05-12 | 1.26 | 1.31 | 1.26 | 1.26 | 11,259 | -0.68% |