2m 2m 2m 2m 2m 2m 2m
Empery Digital (EMPD)
NASDAQ
$2.83-$0.03 (-1.05%)
Price as of Aug 21, 2026 7:30 PM EDT- $80.3MMarket Cap
- -62.03%1-Year Change
- Auto ManufacturersIndustry
Empery Digital (EMPD)
$2.83-$0.03 (-1.05%)
- 1 Month-18.89%Low Price$2.52High Price$3.35
- 3 Months-43.91%Low Price$2.52High Price$4.76
- 1 Year-62.03%Low Price$2.52High Price$8.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 2.80 | 2.88 | 2.75 | 2.86 | +0.18% | 170,297 |
08/20/2026 | 2.81 | 2.92 | 2.70 | 2.85 | +0.35% | 355,829 |
08/19/2026 | 2.81 | 2.87 | 2.75 | 2.84 | +1.43% | 274,549 |
08/18/2026 | 2.79 | 2.86 | 2.78 | 2.80 | 0.00% | 119,522 |
08/17/2026 | 2.91 | 2.97 | 2.73 | 2.80 | -3.11% | 241,293 |
08/14/2026 | 2.78 | 2.97 | 2.71 | 2.89 | +2.12% | 470,485 |
08/13/2026 | 2.78 | 3.15 | 2.78 | 2.83 | +4.04% | 1,764,961 |
08/12/2026 | 2.75 | 2.90 | 2.67 | 2.72 | +2.64% | 1,414,698 |
08/11/2026 | 2.50 | 2.67 | 2.48 | 2.65 | +5.16% | 119,985 |
08/10/2026 | 2.83 | 2.89 | 2.50 | 2.52 | -11.11% | 577,999 |
08/07/2026 | 2.84 | 2.94 | 2.83 | 2.84 | +0.18% | 98,268 |
08/07/2026 |
-$1.53 Earnings | |||||
08/06/2026 | 2.83 | 2.92 | 2.82 | 2.83 | -0.70% | 163,366 |
08/05/2026 | 2.93 | 2.95 | 2.80 | 2.85 | -3.72% | 268,235 |
08/04/2026 | 2.95 | 3.03 | 2.91 | 2.96 | +2.78% | 321,722 |
08/03/2026 | 2.81 | 2.91 | 2.81 | 2.88 | +1.41% | 156,907 |
07/31/2026 | 3.08 | 3.09 | 2.75 | 2.84 | -7.79% | 435,954 |
07/30/2026 | 3.07 | 3.17 | 2.95 | 3.08 | +2.33% | 757,420 |
07/29/2026 | 3.02 | 3.13 | 2.91 | 3.01 | -0.33% | 442,903 |
07/28/2026 | 3.16 | 3.23 | 2.86 | 3.02 | -5.33% | 663,729 |
07/27/2026 | 3.38 | 3.41 | 3.11 | 3.19 | -4.78% | 439,419 |
07/24/2026 | 3.43 | 3.48 | 3.22 | 3.35 | -2.05% | 293,918 |
07/23/2026 | 3.35 | 3.52 | 3.23 | 3.42 | +0.29% | 347,499 |
07/22/2026 | 3.50 | 3.55 | 3.38 | 3.41 | -3.12% | 132,025 |
07/21/2026 | 3.57 | 3.62 | 3.50 | 3.52 | +0.86% | 225,915 |
07/20/2026 | 3.44 | 3.56 | 3.34 | 3.49 | +1.75% | 208,146 |
07/17/2026 | 3.27 | 3.45 | 3.23 | 3.43 | +2.08% | 304,504 |
07/16/2026 | 3.35 | 3.51 | 3.31 | 3.36 | +0.30% | 452,463 |
07/15/2026 | 3.67 | 3.73 | 3.32 | 3.35 | -8.22% | 595,989 |
07/14/2026 | 3.65 | 3.77 | 3.58 | 3.65 | +1.67% | 332,731 |
07/13/2026 | 3.77 | 3.83 | 3.50 | 3.59 | -6.99% | 479,059 |
07/10/2026 | 3.81 | 3.96 | 3.81 | 3.86 | +1.58% | 180,770 |
07/09/2026 | 3.88 | 3.92 | 3.64 | 3.80 | -1.81% | 467,248 |
07/08/2026 | 3.89 | 3.98 | 3.80 | 3.87 | -3.25% | 493,757 |
07/07/2026 | 4.11 | 4.15 | 3.96 | 4.00 | -1.72% | 585,081 |
07/06/2026 | 4.00 | 4.10 | 3.92 | 4.07 | +2.52% | 944,268 |
07/02/2026 | 3.70 | 4.30 | 3.70 | 3.97 | +7.01% | 1,018,605 |
07/01/2026 | 3.60 | 3.77 | 3.57 | 3.71 | +4.21% | 2,021,905 |
06/30/2026 | 3.69 | 3.70 | 3.43 | 3.56 | -4.04% | 1,642,995 |
06/29/2026 | 3.63 | 3.73 | 3.53 | 3.71 | +3.06% | 211,818 |
06/26/2026 | 3.39 | 3.60 | 3.39 | 3.60 | +5.88% | 265,019 |
06/25/2026 | 3.48 | 3.50 | 3.32 | 3.40 | -0.87% | 97,849 |
06/24/2026 | 3.60 | 3.60 | 3.32 | 3.43 | -3.92% | 159,362 |
06/23/2026 | 3.71 | 3.78 | 3.57 | 3.57 | -7.51% | 101,696 |
06/22/2026 | 3.78 | 3.89 | 3.74 | 3.86 | +0.78% | 288,277 |
06/18/2026 | 3.73 | 3.87 | 3.64 | 3.83 | +1.86% | 588,339 |
06/17/2026 | 3.93 | 3.95 | 3.69 | 3.76 | -5.53% | 386,819 |
06/16/2026 | 3.83 | 4.08 | 3.81 | 3.98 | +3.38% | 455,090 |
06/15/2026 | 3.68 | 3.94 | 3.68 | 3.85 | +6.65% | 107,510 |
06/12/2026 | 3.57 | 3.73 | 3.50 | 3.61 | -0.28% | 157,972 |
06/11/2026 | 3.44 | 3.62 | 3.42 | 3.62 | +7.10% | 98,241 |
06/10/2026 | 3.38 | 3.49 | 3.38 | 3.38 | -0.59% | 100,086 |
06/09/2026 | 3.66 | 3.66 | 3.27 | 3.40 | -5.82% | 228,452 |
06/08/2026 | 3.47 | 3.64 | 3.39 | 3.61 | +8.73% | 131,012 |
06/05/2026 | 3.50 | 3.50 | 3.20 | 3.32 | -5.41% | 210,006 |
06/04/2026 | 3.58 | 3.58 | 3.41 | 3.51 | -2.77% | 159,323 |
06/03/2026 | 3.87 | 3.88 | 3.59 | 3.61 | -8.61% | 143,152 |
06/02/2026 | 4.13 | 4.17 | 3.92 | 3.95 | -6.84% | 200,075 |
06/01/2026 | 4.44 | 4.44 | 4.22 | 4.24 | -5.78% | 129,278 |
05/29/2026 | 4.43 | 4.57 | 4.26 | 4.50 | +0.67% | 128,595 |
05/28/2026 | 4.69 | 4.73 | 4.46 | 4.47 | -4.69% | 143,366 |
05/27/2026 | 4.76 | 4.76 | 4.57 | 4.69 | -1.47% | 128,958 |
05/26/2026 | 5.03 | 5.08 | 4.75 | 4.76 | -4.23% | 137,448 |
05/22/2026 | 5.06 | 5.15 | 4.94 | 4.97 | -2.36% | 105,913 |
05/21/2026 | 5.03 | 5.13 | 4.94 | 5.09 | +1.19% | 293,152 |
05/20/2026 | 4.89 | 5.05 | 4.82 | 5.03 | +4.36% | 178,642 |
05/19/2026 | 4.75 | 4.87 | 4.70 | 4.82 | -0.21% | 146,555 |
05/18/2026 | 5.10 | 5.10 | 4.70 | 4.83 | -5.48% | 174,931 |
05/15/2026 | 5.18 | 5.18 | 4.98 | 5.11 | -4.66% | 249,094 |
05/14/2026 | 5.25 | 5.45 | 5.18 | 5.36 | +2.68% | 297,144 |
05/13/2026 | 5.28 | 5.30 | 5.15 | 5.22 | -1.14% | 197,663 |
05/12/2026 | 5.24 | 5.32 | 5.07 | 5.28 | -0.75% | 216,932 |
05/11/2026 | 4.97 | 5.36 | 4.88 | 5.32 | +5.56% | 300,043 |
05/08/2026 | 4.87 | 5.06 | 4.86 | 5.04 | +2.02% | 197,911 |
05/08/2026 |
-$2.59 Earnings | |||||
05/07/2026 | 5.09 | 5.16 | 4.88 | 4.94 | -3.89% | 287,392 |
05/06/2026 | 5.12 | 5.23 | 5.01 | 5.14 | -0.39% | 282,879 |
05/05/2026 | 4.92 | 5.20 | 4.92 | 5.16 | +5.09% | 346,156 |
05/04/2026 | 4.93 | 5.06 | 4.84 | 4.91 | +0.41% | 353,424 |
05/01/2026 | 4.81 | 4.98 | 4.74 | 4.89 | +4.04% | 211,173 |
04/30/2026 | 4.66 | 4.74 | 4.57 | 4.70 | +2.40% | 235,091 |
04/29/2026 | 4.79 | 4.79 | 4.55 | 4.59 | -3.57% | 201,793 |
04/28/2026 | 4.81 | 4.81 | 4.67 | 4.76 | -1.65% | 203,234 |
04/27/2026 | 4.95 | 5.07 | 4.82 | 4.84 | -2.22% | 185,346 |
04/24/2026 | 5.24 | 5.31 | 4.92 | 4.95 | -4.99% | 215,711 |
04/23/2026 | 5.18 | 5.33 | 5.10 | 5.21 | -1.33% | 272,770 |
04/22/2026 | 5.09 | 5.39 | 5.07 | 5.28 | +5.39% | 291,877 |
04/21/2026 | 5.14 | 5.19 | 4.99 | 5.01 | -2.34% | 334,280 |
04/20/2026 | 5.10 | 5.19 | 4.98 | 5.13 | -1.72% | 383,362 |
04/17/2026 | 5.10 | 5.36 | 5.10 | 5.22 | +3.57% | 509,916 |
04/16/2026 | 4.89 | 5.07 | 4.82 | 5.04 | +3.07% | 526,000 |
04/15/2026 | 4.94 | 4.97 | 4.74 | 4.89 | -0.20% | 745,390 |
04/14/2026 | 4.93 | 5.06 | 4.85 | 4.90 | +0.20% | 745,442 |
04/13/2026 | 4.67 | 4.93 | 4.60 | 4.89 | +2.09% | 798,838 |
04/10/2026 | 4.74 | 4.81 | 4.70 | 4.79 | +1.48% | 783,952 |
04/09/2026 | 4.56 | 4.77 | 4.56 | 4.72 | +2.61% | 719,122 |
04/08/2026 | 4.56 | 4.81 | 4.56 | 4.60 | +5.02% | 1,005,202 |
04/07/2026 | 4.34 | 4.45 | 4.09 | 4.38 | -1.35% | 825,967 |
04/06/2026 | 4.28 | 4.57 | 4.27 | 4.44 | +5.21% | 1,232,862 |
04/02/2026 | 4.05 | 4.34 | 3.98 | 4.22 | -0.24% | 1,011,492 |