Empery Digital Inc. (EMPD)
NASDAQ: EMPD
· Real-Time Price · USD
7.05
0.06 (0.86%)
At close: Aug 29, 2025, 3:59 PM
7.00
-0.70%
After-hours: Aug 29, 2025, 07:50 PM EDT
EMPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.90 | 7.17 | 6.80 | 7.05 | 7.05 | 0.86% | 446,200 |
| Aug 28, 2025 | 6.95 | 7.35 | 6.95 | 6.99 | 6.99 | -0.43% | 529,700 |
| Aug 27, 2025 | 7.06 | 7.16 | 6.75 | 7.02 | 7.02 | 1.59% | 538,300 |
| Aug 26, 2025 | 7.05 | 7.31 | 6.90 | 6.91 | 6.91 | -4.29% | 858,200 |
| Aug 25, 2025 | 7.37 | 7.64 | 7.10 | 7.22 | 7.22 | -3.99% | 886,200 |
| Aug 22, 2025 | 7.32 | 7.70 | 7.18 | 7.52 | 7.52 | 2.59% | 2,102,100 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.16 | 7.33 | 7.33 | 0.41% | 1,421,400 |
| Aug 20, 2025 | 7.22 | 7.41 | 7.11 | 7.30 | 7.30 | 1.53% | 408,300 |
| Aug 19, 2025 | 7.38 | 7.40 | 7.07 | 7.19 | 7.19 | -0.55% | 534,500 |
| Aug 18, 2025 | 7.68 | 7.70 | 6.86 | 7.23 | 7.23 | -19.67% | 2,974,800 |
| Aug 15, 2025 | 9.96 | 10.15 | 8.80 | 9.00 | 9.00 | -12.71% | 410,600 |
| Aug 14, 2025 | 10.37 | 10.81 | 9.90 | 10.31 | 10.31 | -2.00% | 220,200 |
| Aug 13, 2025 | 11.00 | 11.37 | 10.35 | 10.52 | 10.52 | -4.97% | 185,400 |
| Aug 12, 2025 | 10.01 | 11.20 | 10.01 | 11.07 | 11.07 | 7.48% | 147,200 |
| Aug 11, 2025 | 9.99 | 10.38 | 9.90 | 10.30 | 10.30 | 5.10% | 136,400 |
| Aug 8, 2025 | 9.67 | 10.00 | 9.55 | 9.80 | 9.80 | -2.10% | 64,700 |
| Aug 7, 2025 | 10.45 | 10.45 | 9.75 | 10.01 | 10.01 | -1.77% | 54,700 |
| Aug 6, 2025 | 9.80 | 10.37 | 9.69 | 10.19 | 10.19 | 4.41% | 68,200 |
| Aug 5, 2025 | 8.86 | 10.46 | 8.86 | 9.76 | 9.76 | 7.96% | 114,000 |
| Aug 4, 2025 | 9.50 | 9.73 | 8.80 | 9.04 | 9.04 | -7.28% | 223,500 |