Skip to main content
EMPD logo

Empery Digital Inc.

EMPDNASDAQConsumer DiscretionaryAuto Manufacturers

$2.73Today:- (-)1Y −60.29%

As of Oct 23, 2026 close

Market cap
$76.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.48$7.35
Volume (live)
-
Avg. volume (3M)
168.54K

Empery Digital (EMPD) Historical Stock Prices

Analyze Empery Digital (EMPD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Empery Digital (EMPD) Interactive Price Chart

Interactive historical price chart showing Empery Digital stock price movements and trends across multiple time periods.

Loading chart...

EMPD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EMPD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.742.872.672.732.73106.24K
Oct 22, 20262.942.962.672.742.74329.21K
Oct 21, 20262.903.192.853.023.02113.09K
Oct 20, 20262.753.022.702.872.87186.10K
Oct 19, 20262.962.982.622.732.73185.64K
Oct 16, 20263.023.042.862.922.9283.19K
Oct 15, 20262.953.032.883.033.03102.82K
Oct 14, 20263.213.292.972.972.9769.18K
Oct 13, 20263.213.373.173.293.29165.29K
Oct 12, 20263.053.313.043.273.27161.84K
Oct 9, 20263.203.203.043.053.0549.76K
Oct 8, 20263.153.163.073.153.1584.29K
Oct 7, 20263.103.183.073.163.1634.84K
Oct 6, 20263.163.293.143.183.18127.48K
Oct 5, 20263.123.173.083.093.0955.33K
Oct 2, 20263.103.183.033.133.13190.34K
Oct 1, 20263.023.113.023.063.0675.22K
Sep 30, 20263.123.122.963.013.01146.37K
Sep 29, 20263.083.333.023.153.15216.24K
Sep 28, 20262.853.022.842.982.98207.01K
Sep 25, 20262.932.992.832.892.89156.81K
Sep 24, 20262.963.022.902.932.93120.80K
Sep 23, 20263.043.072.972.982.98216.00K
Sep 22, 20263.153.163.003.043.04109.13K
Sep 21, 20263.223.283.103.173.17103.32K
Sep 18, 20263.183.293.083.143.14568.68K
Sep 17, 20263.093.173.043.163.16202.02K
Sep 16, 20262.923.102.913.093.09485.89K
Sep 15, 20262.992.992.872.882.88206.44K
Sep 14, 20263.043.082.962.972.97197.63K
Sep 11, 20263.043.103.003.043.04129.94K
Sep 10, 20262.943.072.943.023.02169.24K
Sep 9, 20263.163.172.933.013.01310.59K
Sep 8, 20263.243.293.003.033.03254.21K
Sep 4, 20263.363.413.273.293.29244.85K
Sep 3, 20263.243.423.173.413.41463.78K
Sep 2, 20263.703.703.133.183.18484.58K
Sep 1, 20263.253.773.253.513.511.47M
Aug 31, 20262.973.282.963.223.22464.44K
Aug 28, 20263.093.152.952.982.98240.46K
Aug 27, 20263.043.173.043.133.13220.09K
Aug 26, 20262.853.112.823.083.08462.10K
Aug 25, 20262.913.072.902.932.93249.95K
Aug 24, 20262.832.862.772.852.85162.18K
Aug 21, 20262.802.882.752.852.85170.30K
Aug 20, 20262.812.922.692.852.85358.97K
Aug 19, 20262.812.872.752.842.84274.55K
Aug 18, 20262.792.862.772.802.80119.52K
Aug 17, 20262.912.972.732.802.80241.29K
Aug 14, 20262.782.972.712.892.89470.49K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.