2m 2m 2m 2m 2m 2m 2m
EPSILON ENERGY (EPSN)
NASDAQ
$5.85-$0.005 (-0.09%)
Price as of Jun 03, 2026 4:10 PM EDT- $171.2MMarket Cap
- -15.08%1-Year Change
- Oil & Gas E&PIndustry
EPSILON ENERGY (EPSN)
$5.85-$0.005 (-0.09%)
- 1 Month-7.14%Low Price$5.66High Price$6.49
- 3 Months+4.09%Low Price$5.48High Price$6.49
- 1 Year-18.64%Low Price$4.25High Price$8.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.81 | 5.87 | 5.68 | 5.85 | +0.69% | 119,414 |
06/02/2026 | 5.81 | 5.92 | 5.76 | 5.81 | -0.34% | 124,522 |
06/01/2026 | 5.71 | 5.93 | 5.71 | 5.83 | +3.00% | 143,473 |
05/29/2026 | 5.75 | 5.77 | 5.61 | 5.66 | -2.92% | 152,643 |
05/28/2026 | 5.80 | 5.91 | 5.77 | 5.83 | +1.04% | 148,709 |
05/27/2026 | 5.81 | 5.97 | 5.70 | 5.77 | -1.20% | 138,124 |
05/26/2026 | 6.10 | 6.18 | 5.83 | 5.84 | -5.65% | 194,490 |
05/22/2026 | 6.22 | 6.30 | 6.11 | 6.19 | -0.64% | 169,894 |
05/21/2026 | 6.21 | 6.43 | 6.15 | 6.23 | +0.16% | 263,660 |
05/20/2026 | 6.46 | 6.50 | 6.20 | 6.22 | -4.16% | 288,893 |
05/19/2026 | 6.41 | 6.51 | 6.29 | 6.49 | +1.56% | 212,023 |
05/18/2026 | 6.19 | 6.65 | 6.12 | 6.39 | +3.40% | 415,069 |
05/15/2026 | 6.35 | 6.45 | 6.17 | 6.18 | -2.68% | 172,902 |
05/14/2026 | 5.78 | 6.37 | 5.78 | 6.35 | +3.25% | 161,937 |
05/13/2026 | 6.17 | 6.20 | 6.07 | 6.15 | -0.65% | 117,847 |
05/13/2026 |
$0.02 Earnings | |||||
05/12/2026 | 6.02 | 6.19 | 5.89 | 6.19 | +3.51% | 272,280 |
05/11/2026 | 5.87 | 5.98 | 5.79 | 5.98 | +2.75% | 127,657 |
05/08/2026 | 5.86 | 5.98 | 5.76 | 5.82 | -1.02% | 140,873 |
05/07/2026 | 5.86 | 5.96 | 5.70 | 5.88 | -1.18% | 228,301 |
05/06/2026 | 6.14 | 6.14 | 5.92 | 5.95 | -5.71% | 289,013 |
05/05/2026 | 6.30 | 6.37 | 6.10 | 6.31 | +0.16% | 105,925 |
05/04/2026 | 6.28 | 6.37 | 6.26 | 6.30 | -0.16% | 165,534 |
05/01/2026 | 6.29 | 6.39 | 6.14 | 6.31 | -0.79% | 162,892 |
04/30/2026 | 6.26 | 6.45 | 6.26 | 6.36 | +0.32% | 117,088 |
04/29/2026 | 6.24 | 6.34 | 6.17 | 6.34 | +1.60% | 236,670 |
04/28/2026 | 6.26 | 6.32 | 6.17 | 6.24 | +0.81% | 94,780 |
04/27/2026 | 6.07 | 6.25 | 6.07 | 6.19 | +2.15% | 101,633 |
04/24/2026 | 5.95 | 6.08 | 5.87 | 6.06 | +1.00% | 168,476 |
04/23/2026 | 5.92 | 6.11 | 5.83 | 6.00 | +1.52% | 163,623 |
04/22/2026 | 5.95 | 6.09 | 5.91 | 5.91 | -1.50% | 253,237 |
04/21/2026 | 5.96 | 6.00 | 5.86 | 6.00 | +0.50% | 139,789 |
04/20/2026 | 5.83 | 5.97 | 5.82 | 5.97 | +2.58% | 222,531 |
04/17/2026 | 5.86 | 5.86 | 5.41 | 5.82 | -2.84% | 348,419 |
04/16/2026 | 5.99 | 6.08 | 5.91 | 5.99 | -0.17% | 239,406 |
04/15/2026 | 5.99 | 6.09 | 5.93 | 6.00 | -0.50% | 156,783 |
04/14/2026 | 6.06 | 6.06 | 5.90 | 6.03 | -0.82% | 198,643 |
04/13/2026 | 6.20 | 6.26 | 6.05 | 6.08 | -0.65% | 91,038 |
04/10/2026 | 6.21 | 6.25 | 6.10 | 6.12 | -1.13% | 205,595 |
04/09/2026 | 6.14 | 6.35 | 6.10 | 6.19 | +0.81% | 291,312 |
04/08/2026 | 6.05 | 6.17 | 5.87 | 6.14 | -5.10% | 299,998 |
04/07/2026 | 6.37 | 6.52 | 6.36 | 6.47 | +1.89% | 161,029 |
04/06/2026 | 6.33 | 6.51 | 6.30 | 6.35 | -0.16% | 185,896 |
04/02/2026 | 6.29 | 6.47 | 6.27 | 6.36 | +3.08% | 285,682 |
04/01/2026 | 6.20 | 6.35 | 6.02 | 6.17 | +0.16% | 434,217 |
03/31/2026 | 6.36 | 6.53 | 6.10 | 6.16 | -3.14% | 313,337 |
03/30/2026 | 6.30 | 6.38 | 6.14 | 6.36 | +1.76% | 264,081 |
03/27/2026 | 6.06 | 6.38 | 6.06 | 6.25 | +3.48% | 286,913 |
03/26/2026 | 6.21 | 6.29 | 6.02 | 6.04 | -2.58% | 471,075 |
03/25/2026 | 6.15 | 6.33 | 6.05 | 6.20 | 0.00% | 271,553 |
03/24/2026 | 5.97 | 6.24 | 5.97 | 6.20 | +3.33% | 316,224 |
03/24/2026 |
$0.43 Earnings | |||||
03/23/2026 | 6.00 | 6.04 | 5.83 | 6.00 | -0.66% | 246,796 |
03/20/2026 | 6.05 | 6.19 | 6.00 | 6.04 | +0.17% | 763,103 |
03/19/2026 | 5.83 | 6.14 | 5.77 | 6.03 | +3.97% | 283,211 |
03/18/2026 | 5.79 | 5.88 | 5.71 | 5.80 | -0.51% | 252,218 |
03/17/2026 | 5.56 | 5.83 | 5.54 | 5.83 | +4.48% | 224,619 |
03/16/2026 | 5.62 | 5.70 | 5.46 | 5.58 | -0.53% | 217,699 |
03/13/2026 | 5.68 | 5.69 | 5.52 | 5.61 | -1.36% | 164,978 |
03/13/2026 |
$0.06 Dividend | |||||
03/12/2026 | 5.59 | 5.75 | 5.58 | 5.69 | +1.95% | 285,497 |
03/11/2026 | 5.40 | 5.63 | 5.40 | 5.58 | +2.92% | 273,879 |
03/10/2026 | 5.43 | 5.50 | 5.24 | 5.42 | -1.62% | 296,205 |
03/09/2026 | 5.71 | 5.85 | 5.49 | 5.51 | -2.28% | 388,919 |
03/06/2026 | 5.63 | 5.68 | 5.53 | 5.64 | +1.42% | 280,343 |
03/05/2026 | 5.38 | 5.62 | 5.36 | 5.56 | +3.88% | 294,295 |
03/04/2026 | 5.22 | 5.38 | 5.15 | 5.35 | +2.27% | 229,438 |
03/03/2026 | 5.35 | 5.36 | 5.17 | 5.23 | -0.56% | 389,374 |
03/02/2026 | 5.32 | 5.34 | 5.10 | 5.26 | +3.91% | 425,871 |
02/27/2026 | 4.92 | 5.14 | 4.89 | 5.06 | +4.28% | 363,054 |
02/26/2026 | 4.78 | 4.91 | 4.78 | 4.86 | +0.82% | 132,729 |
02/25/2026 | 4.86 | 4.86 | 4.74 | 4.82 | -0.41% | 148,691 |
02/24/2026 | 4.85 | 4.93 | 4.79 | 4.84 | -0.41% | 121,483 |
02/23/2026 | 4.95 | 5.03 | 4.85 | 4.86 | -1.60% | 183,161 |
02/20/2026 | 5.00 | 5.01 | 4.91 | 4.94 | -2.16% | 89,397 |
02/19/2026 | 4.89 | 5.06 | 4.88 | 5.04 | +3.45% | 149,694 |
02/18/2026 | 4.75 | 4.89 | 4.71 | 4.88 | +2.92% | 139,880 |
02/17/2026 | 4.87 | 4.93 | 4.65 | 4.74 | -2.64% | 167,223 |
02/13/2026 | 4.69 | 4.95 | 4.66 | 4.87 | +3.58% | 159,960 |
02/12/2026 | 4.74 | 4.80 | 4.65 | 4.70 | -0.84% | 243,923 |
02/11/2026 | 4.72 | 4.82 | 4.69 | 4.74 | +1.05% | 154,452 |
02/10/2026 | 4.81 | 4.82 | 4.67 | 4.69 | -2.27% | 140,658 |
02/09/2026 | 4.80 | 4.82 | 4.69 | 4.80 | 0.00% | 86,954 |
02/06/2026 | 4.61 | 4.83 | 4.61 | 4.80 | +4.08% | 297,647 |
02/05/2026 | 4.68 | 4.68 | 4.56 | 4.61 | -2.71% | 148,560 |
02/04/2026 | 4.70 | 4.87 | 4.61 | 4.74 | +1.70% | 126,796 |
02/03/2026 | 4.72 | 4.82 | 4.56 | 4.66 | -1.46% | 169,282 |
02/02/2026 | 4.81 | 4.89 | 4.69 | 4.73 | -4.21% | 237,396 |
01/30/2026 | 4.94 | 5.00 | 4.81 | 4.94 | -0.60% | 169,520 |
01/29/2026 | 4.75 | 5.16 | 4.75 | 4.97 | +5.46% | 414,482 |
01/28/2026 | 4.70 | 4.75 | 4.59 | 4.71 | +0.42% | 130,226 |
01/27/2026 | 4.64 | 4.71 | 4.61 | 4.69 | +1.28% | 84,847 |
01/26/2026 | 4.62 | 4.66 | 4.47 | 4.63 | +0.86% | 117,173 |
01/23/2026 | 4.70 | 4.75 | 4.58 | 4.59 | -1.69% | 192,747 |
01/22/2026 | 4.56 | 4.67 | 4.51 | 4.67 | +1.94% | 146,822 |
01/21/2026 | 4.49 | 4.62 | 4.42 | 4.58 | +3.58% | 142,381 |
01/20/2026 | 4.37 | 4.49 | 4.33 | 4.42 | +1.36% | 120,542 |
01/16/2026 | 4.46 | 4.54 | 4.36 | 4.36 | -2.00% | 118,668 |
01/15/2026 | 4.34 | 4.50 | 4.26 | 4.45 | +2.27% | 107,729 |
01/14/2026 | 4.40 | 4.49 | 4.28 | 4.35 | -0.90% | 132,545 |