5 DAY PERFORMANCE
+16.73%
1 MONTH PERFORMANCE
+16.30%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-41.85%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.66 | $2.64 (-0.75%) | $2.68 | $2.58 | 55.60 K | $95.05 M |
| 05/21/2026 | $2.49 | $2.66 (6.83%) | $2.70 | $2.45 | 99.30 K | $95.77 M |
| 05/20/2026 | $2.67 | $2.44 (-8.61%) | $2.69 | $2.41 | 108.49 K | $87.85 M |
| 05/19/2026 | $2.75 | $2.66 (-3.27%) | $2.82 | $2.64 | 44.37 K | $95.77 M |
| 05/18/2026 | $2.70 | $2.82 (4.44%) | $2.85 | $2.64 | 69.23 K | $101.53 M |
| 05/15/2026 | $2.72 | $2.61 (-4.04%) | $2.79 | $2.61 | 25.80 K | $93.97 M |
| 05/14/2026 | $2.73 | $2.79 (2.2%) | $2.80 | $2.70 | 34.82 K | $100.45 M |
| 05/13/2026 | $2.65 | $2.72 (2.64%) | $2.75 | $2.65 | 37.32 K | $97.93 M |
| 05/12/2026 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.68 | 24.70 K | $96.85 M |
| 05/11/2026 | $2.65 | $2.75 (3.77%) | $2.75 | $2.61 | 34.40 K | $99.01 M |
| 05/08/2026 | $2.71 | $2.67 (-1.48%) | $2.78 | $2.65 | 35.43 K | $96.13 M |
| 05/07/2026 | $2.73 | $2.74 (0.37%) | $2.76 | $2.62 | 53.70 K | $98.65 M |
| 05/06/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.66 | 58.65 K | $97.93 M |
| 05/05/2026 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 45.80 K | $99.73 M |
| 05/04/2026 | $2.75 | $2.78 (1.09%) | $2.85 | $2.74 | 73.53 K | $100.09 M |
| 05/01/2026 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.72 | 52.60 K | $100.81 M |
| 04/30/2026 | $2.80 | $2.80 (0%) | $2.87 | $2.76 | 83.13 K | $100.81 M |
| 04/29/2026 | $2.79 | $2.81 (0.72%) | $2.88 | $2.78 | 143.92 K | $101.17 M |
| 04/28/2026 | $2.78 | $2.81 (1.08%) | $2.83 | $2.76 | 23.28 K | $101.17 M |
| 04/27/2026 | $2.88 | $2.82 (-2.08%) | $2.90 | $2.81 | 46.96 K | $101.53 M |
| 04/24/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.82 | 44.00 K | $103.69 M |
| 04/23/2026 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.83 | 72.00 K | $105.13 M |
| 04/22/2026 | $2.88 | $2.91 (1.04%) | $2.92 | $2.86 | 80.36 K | $104.77 M |
| 04/21/2026 | $2.90 | $2.91 (0.34%) | $2.95 | $2.82 | 84.20 K | $104.77 M |
| 04/20/2026 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.83 | 34.20 K | $104.05 M |
| 04/17/2026 | $2.76 | $2.98 (7.97%) | $2.98 | $2.71 | 147.60 K | $107.29 M |
| 04/16/2026 | $2.86 | $2.74 (-4.2%) | $2.89 | $2.72 | 229.63 K | $98.65 M |
| 04/15/2026 | $2.81 | $2.87 (2.14%) | $2.89 | $2.81 | 59.34 K | $103.33 M |
| 04/14/2026 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.80 | 102.20 K | $102.25 M |
| 04/13/2026 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.81 | 72.72 K | $104.41 M |
| 04/10/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.82 | 63.00 K | $104.41 M |
| 04/09/2026 | $2.87 | $2.87 (0%) | $2.94 | $2.85 | 27.40 K | $103.33 M |
| 04/08/2026 | $2.81 | $2.87 (2.14%) | $2.92 | $2.81 | 69.62 K | $103.33 M |
| 04/07/2026 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.86 | 70.60 K | $103.33 M |
| 04/06/2026 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.85 | 112.94 K | $103.33 M |
| 04/02/2026 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.90 | 96.74 K | $105.49 M |
| 04/01/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.85 | 104.06 K | $103.33 M |
| 03/31/2026 | $3.10 | $2.96 (-4.52%) | $3.15 | $2.87 | 89.27 K | $106.57 M |
| 03/30/2026 | $3.04 | $3.12 (2.63%) | $3.17 | $3.02 | 32.22 K | $112.33 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.
