5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
+25.88%
3 MONTH PERFORMANCE
+21.59%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-42.68%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.17 | $3.27 (3.15%) | $3.30 | $3.03 | 30.70 K | $134.97 M |
| 08/20/2026 | $3.01 | $3.18 (5.65%) | $3.33 | $2.90 | 57.40 K | $131.25 M |
| 08/19/2026 | $2.85 | $3.00 (5.26%) | $3.14 | $2.66 | 41.60 K | $123.82 M |
| 08/18/2026 | $2.76 | $2.86 (3.62%) | $2.94 | $2.69 | 52.54 K | $118.05 M |
| 08/17/2026 | $2.81 | $2.76 (-1.78%) | $2.82 | $2.68 | 19.70 K | $113.92 M |
| 08/14/2026 | $2.67 | $2.78 (4.12%) | $2.83 | $2.67 | 29.20 K | $114.74 M |
| 08/13/2026 | $2.72 | $2.80 (2.94%) | $2.84 | $2.66 | 14.21 K | $115.57 M |
| 08/12/2026 | $2.66 | $2.71 (1.88%) | $2.77 | $2.66 | 3.93 K | $111.85 M |
| 08/11/2026 | $2.73 | $2.65 (-2.93%) | $2.80 | $2.65 | 10.83 K | $109.38 M |
| 08/10/2026 | $2.80 | $2.76 (-1.43%) | $2.83 | $2.65 | 39.30 K | $113.92 M |
| 08/07/2026 | $2.61 | $2.80 (7.28%) | $2.82 | $2.59 | 38.30 K | $100.81 M |
| 08/06/2026 | $2.48 | $2.65 (6.85%) | $2.65 | $2.45 | 21.50 K | $95.41 M |
| 08/05/2026 | $2.49 | $2.49 (0%) | $2.58 | $2.45 | 20.70 K | $89.65 M |
| 08/04/2026 | $2.46 | $2.47 (0.41%) | $2.60 | $2.46 | 25.40 K | $88.93 M |
| 08/03/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.46 | 38.60 K | $90.73 M |
| 07/31/2026 | $2.59 | $2.49 (-3.86%) | $2.60 | $2.43 | 31.10 K | $89.65 M |
| 07/30/2026 | $2.50 | $2.57 (2.8%) | $2.59 | $2.41 | 12.95 K | $92.53 M |
| 07/29/2026 | $2.52 | $2.55 (1.19%) | $2.66 | $2.48 | 20.17 K | $91.81 M |
| 07/28/2026 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.50 | 31.51 K | $90.73 M |
| 07/27/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.51 | 17.43 K | $92.17 M |
| 07/24/2026 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.51 | 14.30 K | $91.81 M |
| 07/23/2026 | $2.58 | $2.64 (2.33%) | $2.73 | $2.51 | 33.83 K | $95.05 M |
| 07/22/2026 | $2.56 | $2.58 (0.78%) | $2.62 | $2.52 | 26.30 K | $92.89 M |
| 07/21/2026 | $2.46 | $2.60 (5.69%) | $2.60 | $2.46 | 30.19 K | $93.61 M |
| 07/20/2026 | $2.50 | $2.53 (1.2%) | $2.59 | $2.46 | 22.60 K | $91.09 M |
| 07/17/2026 | $2.45 | $2.50 (2.04%) | $2.52 | $2.44 | 24.04 K | $90.01 M |
| 07/16/2026 | $2.51 | $2.43 (-3.19%) | $2.57 | $2.43 | 88.13 K | $87.49 M |
| 07/15/2026 | $2.61 | $2.55 (-2.3%) | $2.65 | $2.52 | 87.33 K | $91.81 M |
| 07/14/2026 | $2.63 | $2.59 (-1.52%) | $2.66 | $2.56 | 166.60 K | $93.25 M |
| 07/13/2026 | $2.61 | $2.69 (3.07%) | $2.76 | $2.61 | 85.81 K | $96.85 M |
| 07/10/2026 | $2.70 | $2.64 (-2.22%) | $2.76 | $2.61 | 28.23 K | $95.05 M |
| 07/09/2026 | $2.74 | $2.71 (-1.09%) | $2.80 | $2.64 | 6.04 K | $97.57 M |
| 07/08/2026 | $2.69 | $2.82 (4.83%) | $2.85 | $2.61 | 108.20 K | $101.53 M |
| 07/07/2026 | $2.62 | $2.71 (3.44%) | $2.74 | $2.59 | 95.34 K | $97.57 M |
| 07/06/2026 | $2.64 | $2.60 (-1.52%) | $2.67 | $2.53 | 77.12 K | $93.61 M |
| 07/02/2026 | $2.71 | $2.67 (-1.48%) | $2.75 | $2.63 | 65.20 K | $96.13 M |
| 07/01/2026 | $2.67 | $2.72 (1.87%) | $2.74 | $2.67 | 48.50 K | $97.93 M |
| 06/30/2026 | $2.67 | $2.68 (0.37%) | $2.80 | $2.62 | 74.34 K | $96.49 M |
| 06/29/2026 | $2.65 | $2.69 (1.51%) | $2.76 | $2.62 | 89.30 K | $96.85 M |
| 06/26/2026 | $2.76 | $2.61 (-5.43%) | $2.85 | $2.61 | 1.71 M | $93.97 M |
| 06/25/2026 | $2.75 | $2.77 (0.73%) | $2.84 | $2.68 | 166.02 K | $99.73 M |
| 06/24/2026 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.67 | 166.04 K | $97.93 M |
| 06/23/2026 | $2.78 | $2.75 (-1.08%) | $2.87 | $2.69 | 122.01 K | $99.01 M |
| 06/22/2026 | $2.83 | $2.78 (-1.77%) | $2.99 | $2.70 | 81.91 K | $100.09 M |
| 06/18/2026 | $2.76 | $2.98 (7.97%) | $2.99 | $2.70 | 357.96 K | $107.29 M |
| 06/17/2026 | $2.68 | $2.78 (3.73%) | $2.81 | $2.68 | 53.70 K | $100.09 M |
| 06/16/2026 | $2.68 | $2.65 (-1.12%) | $2.74 | $2.65 | 66.40 K | $95.41 M |
| 06/15/2026 | $2.84 | $2.68 (-5.63%) | $2.87 | $2.66 | 78.70 K | $96.49 M |
| 06/12/2026 | $2.80 | $2.91 (3.93%) | $2.94 | $2.79 | 55.44 K | $104.77 M |
| 06/11/2026 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.76 | 76.40 K | $101.53 M |
| 06/10/2026 | $2.85 | $2.90 (1.75%) | $2.94 | $2.80 | 60.41 K | $104.41 M |
| 06/09/2026 | $2.76 | $2.85 (3.26%) | $2.85 | $2.73 | 34.45 K | $102.61 M |
| 06/08/2026 | $2.71 | $2.79 (2.95%) | $2.83 | $2.70 | 45.62 K | $100.45 M |
| 06/05/2026 | $2.64 | $2.70 (2.27%) | $2.75 | $2.60 | 71.51 K | $97.21 M |
| 06/04/2026 | $2.75 | $2.75 (0%) | $2.83 | $2.65 | 119.94 K | $99.01 M |
| 06/03/2026 | $2.66 | $2.73 (2.63%) | $2.77 | $2.58 | 132.30 K | $98.29 M |
| 06/02/2026 | $2.72 | $2.63 (-3.31%) | $2.79 | $2.58 | 83.34 K | $94.69 M |
| 06/01/2026 | $2.56 | $2.74 (7.03%) | $2.75 | $2.55 | 62.13 K | $98.65 M |
| 05/29/2026 | $2.72 | $2.54 (-6.62%) | $2.72 | $2.50 | 86.94 K | $91.45 M |
| 05/28/2026 | $2.50 | $2.76 (10.4%) | $2.76 | $2.46 | 105.75 K | $99.37 M |
| 05/27/2026 | $2.70 | $2.45 (-9.26%) | $2.71 | $2.42 | 155.90 K | $88.21 M |
| 05/26/2026 | $2.59 | $2.73 (5.41%) | $2.75 | $2.59 | 78.00 K | $98.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
