2m 2m 2m 2m 2m 2m 2m
EPSILON ENERGY (EPSN)
NASDAQ
$5.61+$0.005 (+0.09%)
Price as of Aug 21, 2026 7:30 PM EDT- $169.4MMarket Cap
- -3.23%1-Year Change
- Oil & Gas E&PIndustry
EPSILON ENERGY (EPSN)
$5.61+$0.005 (+0.09%)
- 1 Month-0.53%Low Price$5.32High Price$5.94
- 3 Months-9.10%Low Price$5.15High Price$5.91
- 1 Year-3.23%Low Price$4.16High Price$6.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.66 | 5.71 | 5.56 | 5.60 | -0.80% | 326,691 |
08/20/2026 | 5.62 | 5.66 | 5.57 | 5.65 | +1.16% | 89,391 |
08/19/2026 | 5.70 | 5.70 | 5.53 | 5.58 | -1.76% | 193,829 |
08/18/2026 | 5.77 | 5.78 | 5.64 | 5.68 | +0.53% | 141,974 |
08/17/2026 | 5.60 | 5.74 | 5.45 | 5.65 | +1.25% | 146,847 |
08/14/2026 | 5.38 | 5.59 | 5.30 | 5.58 | +4.89% | 171,985 |
08/13/2026 | 5.51 | 5.73 | 5.26 | 5.32 | -10.44% | 376,678 |
08/12/2026 | 5.91 | 5.95 | 5.86 | 5.94 | +0.51% | 114,549 |
08/12/2026 |
$0.05 Earnings | |||||
08/11/2026 | 5.82 | 5.98 | 5.76 | 5.91 | +1.55% | 96,711 |
08/10/2026 | 5.73 | 5.96 | 5.71 | 5.82 | +1.93% | 107,426 |
08/07/2026 | 5.59 | 5.73 | 5.55 | 5.71 | +1.42% | 86,521 |
08/06/2026 | 5.49 | 5.65 | 5.48 | 5.63 | +3.49% | 180,032 |
08/05/2026 | 5.60 | 5.60 | 5.40 | 5.44 | -3.03% | 107,902 |
08/04/2026 | 5.50 | 5.63 | 5.44 | 5.61 | +0.90% | 85,042 |
08/03/2026 | 5.54 | 5.60 | 5.46 | 5.56 | -0.71% | 95,631 |
07/31/2026 | 5.49 | 5.61 | 5.45 | 5.60 | +1.82% | 163,019 |
07/30/2026 | 5.56 | 5.56 | 5.40 | 5.50 | -1.08% | 127,330 |
07/29/2026 | 5.62 | 5.74 | 5.55 | 5.56 | +2.02% | 133,694 |
07/28/2026 | 5.77 | 5.79 | 5.45 | 5.45 | -4.89% | 97,925 |
07/27/2026 | 5.71 | 5.83 | 5.62 | 5.73 | -1.72% | 181,065 |
07/24/2026 | 5.94 | 5.96 | 5.80 | 5.83 | -1.69% | 93,055 |
07/23/2026 | 5.74 | 5.97 | 5.67 | 5.93 | +4.77% | 214,833 |
07/22/2026 | 5.77 | 5.82 | 5.63 | 5.66 | +0.53% | 98,715 |
07/21/2026 | 5.45 | 5.63 | 5.45 | 5.63 | +2.74% | 101,863 |
07/20/2026 | 5.52 | 5.52 | 5.41 | 5.48 | -0.72% | 167,316 |
07/17/2026 | 5.50 | 5.68 | 5.42 | 5.52 | +0.36% | 125,979 |
07/16/2026 | 5.50 | 5.58 | 5.45 | 5.50 | +0.18% | 124,568 |
07/15/2026 | 5.48 | 5.53 | 5.39 | 5.49 | -0.18% | 118,047 |
07/14/2026 | 5.50 | 5.60 | 5.40 | 5.50 | +0.92% | 163,602 |
07/13/2026 | 5.26 | 5.51 | 5.26 | 5.45 | +4.41% | 183,263 |
07/10/2026 | 5.33 | 5.48 | 5.18 | 5.22 | -1.69% | 137,478 |
07/09/2026 | 5.50 | 5.50 | 5.28 | 5.31 | -3.63% | 118,896 |
07/08/2026 | 5.44 | 5.56 | 5.43 | 5.51 | +2.42% | 112,749 |
07/07/2026 | 5.22 | 5.41 | 5.17 | 5.38 | +4.06% | 167,496 |
07/06/2026 | 5.38 | 5.43 | 5.17 | 5.17 | -4.26% | 232,993 |
07/02/2026 | 5.47 | 5.60 | 5.31 | 5.40 | -0.92% | 159,558 |
07/01/2026 | 5.42 | 5.50 | 5.40 | 5.45 | +0.74% | 119,747 |
06/30/2026 | 5.48 | 5.62 | 5.40 | 5.41 | -1.46% | 163,554 |
06/29/2026 | 5.43 | 5.53 | 5.37 | 5.49 | +1.29% | 293,102 |
06/26/2026 | 5.23 | 5.45 | 5.23 | 5.42 | +3.63% | 479,526 |
06/25/2026 | 5.12 | 5.37 | 5.08 | 5.23 | +1.55% | 234,460 |
06/24/2026 | 5.29 | 5.30 | 5.13 | 5.15 | -2.83% | 228,426 |
06/23/2026 | 5.21 | 5.34 | 5.17 | 5.30 | +1.73% | 112,533 |
06/22/2026 | 5.29 | 5.37 | 5.16 | 5.21 | -1.70% | 262,302 |
06/18/2026 | 5.41 | 5.41 | 5.21 | 5.30 | -1.67% | 326,652 |
06/17/2026 | 5.38 | 5.55 | 5.35 | 5.39 | +0.19% | 147,383 |
06/16/2026 | 5.21 | 5.40 | 5.14 | 5.38 | +2.28% | 193,717 |
06/15/2026 | 5.47 | 5.47 | 5.18 | 5.26 | -5.35% | 217,329 |
06/15/2026 |
$0.06 Dividend | |||||
06/12/2026 | 5.57 | 5.76 | 5.54 | 5.56 | -0.71% | 142,138 |
06/11/2026 | 5.88 | 5.89 | 5.59 | 5.60 | -4.55% | 143,008 |
06/10/2026 | 5.77 | 5.94 | 5.75 | 5.86 | +1.72% | 146,070 |
06/09/2026 | 5.90 | 5.90 | 5.73 | 5.77 | -2.51% | 104,466 |
06/08/2026 | 5.74 | 5.93 | 5.74 | 5.91 | +3.28% | 103,866 |
06/05/2026 | 5.84 | 5.89 | 5.72 | 5.73 | -2.36% | 106,960 |
06/04/2026 | 5.75 | 5.88 | 5.70 | 5.86 | +1.37% | 87,887 |
06/03/2026 | 5.75 | 5.80 | 5.62 | 5.78 | +0.69% | 119,414 |
06/02/2026 | 5.75 | 5.85 | 5.70 | 5.75 | -0.34% | 124,522 |
06/01/2026 | 5.65 | 5.86 | 5.65 | 5.77 | +3.00% | 143,473 |
05/29/2026 | 5.69 | 5.71 | 5.55 | 5.60 | -2.92% | 152,643 |
05/28/2026 | 5.74 | 5.84 | 5.70 | 5.77 | +1.04% | 148,709 |
05/27/2026 | 5.75 | 5.90 | 5.64 | 5.71 | -1.20% | 138,124 |
05/26/2026 | 6.03 | 6.11 | 5.77 | 5.78 | -5.65% | 194,490 |
05/22/2026 | 6.15 | 6.22 | 6.04 | 6.12 | -0.64% | 169,894 |
05/21/2026 | 6.14 | 6.36 | 6.08 | 6.16 | +0.16% | 263,660 |
05/20/2026 | 6.39 | 6.43 | 6.13 | 6.15 | -4.16% | 288,893 |
05/19/2026 | 6.34 | 6.43 | 6.22 | 6.42 | +1.56% | 212,023 |
05/18/2026 | 6.12 | 6.58 | 6.05 | 6.32 | +3.40% | 415,069 |
05/15/2026 | 6.28 | 6.38 | 6.10 | 6.11 | -2.68% | 172,902 |
05/14/2026 | 5.72 | 6.30 | 5.72 | 6.28 | +3.25% | 161,937 |
05/13/2026 | 6.10 | 6.13 | 6.00 | 6.08 | -0.65% | 117,847 |
05/13/2026 |
$0.02 Earnings | |||||
05/12/2026 | 5.95 | 6.12 | 5.82 | 6.12 | +3.51% | 272,280 |
05/11/2026 | 5.80 | 5.91 | 5.73 | 5.91 | +2.75% | 127,657 |
05/08/2026 | 5.79 | 5.91 | 5.70 | 5.76 | -1.02% | 140,873 |
05/07/2026 | 5.79 | 5.89 | 5.63 | 5.81 | -1.18% | 228,301 |
05/06/2026 | 6.07 | 6.07 | 5.85 | 5.88 | -5.71% | 289,013 |
05/05/2026 | 6.23 | 6.30 | 6.03 | 6.24 | +0.16% | 105,925 |
05/04/2026 | 6.21 | 6.30 | 6.19 | 6.23 | -0.16% | 165,534 |
05/01/2026 | 6.22 | 6.31 | 6.07 | 6.24 | -0.79% | 162,892 |
04/30/2026 | 6.19 | 6.38 | 6.19 | 6.29 | +0.32% | 117,088 |
04/29/2026 | 6.17 | 6.27 | 6.10 | 6.27 | +1.60% | 236,670 |
04/28/2026 | 6.19 | 6.24 | 6.10 | 6.17 | +0.81% | 94,780 |
04/27/2026 | 6.00 | 6.18 | 6.00 | 6.12 | +2.15% | 101,633 |
04/24/2026 | 5.88 | 6.01 | 5.80 | 5.99 | +1.00% | 168,476 |
04/23/2026 | 5.85 | 6.04 | 5.76 | 5.93 | +1.52% | 163,623 |
04/22/2026 | 5.88 | 6.02 | 5.84 | 5.84 | -1.50% | 253,237 |
04/21/2026 | 5.89 | 5.93 | 5.79 | 5.93 | +0.50% | 139,789 |
04/20/2026 | 5.77 | 5.90 | 5.75 | 5.90 | +2.58% | 222,531 |
04/17/2026 | 5.79 | 5.79 | 5.35 | 5.76 | -2.84% | 348,419 |
04/16/2026 | 5.92 | 6.01 | 5.84 | 5.92 | -0.17% | 239,406 |
04/15/2026 | 5.92 | 6.02 | 5.86 | 5.93 | -0.50% | 156,783 |
04/14/2026 | 5.99 | 5.99 | 5.83 | 5.96 | -0.82% | 198,643 |
04/13/2026 | 6.13 | 6.19 | 5.98 | 6.01 | -0.65% | 91,038 |
04/10/2026 | 6.14 | 6.18 | 6.03 | 6.05 | -1.13% | 205,595 |
04/09/2026 | 6.07 | 6.27 | 6.03 | 6.12 | +0.81% | 291,312 |
04/08/2026 | 5.98 | 6.10 | 5.80 | 6.07 | -5.10% | 299,998 |
04/07/2026 | 6.30 | 6.45 | 6.29 | 6.40 | +1.89% | 161,029 |
04/06/2026 | 6.26 | 6.44 | 6.23 | 6.28 | -0.16% | 185,896 |