5 DAY PERFORMANCE
+9.25%
1 MONTH PERFORMANCE
+34.05%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
+51.22%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
+29.84%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.76 | $6.78 (0.3%) | $6.78 | $6.65 | 10,003 | $210.11 M |
| 03/11/2025 | $6.72 | $6.52 (-2.98%) | $6.72 | $6.51 | 18,700 | $206.16 M |
| 03/10/2025 | $6.69 | $6.57 (-1.79%) | $6.89 | $6.32 | 15,400 | $207.74 M |
| 03/07/2025 | $6.79 | $6.81 (0.29%) | $6.85 | $6.72 | 29,800 | $215.33 M |
| 03/06/2025 | $6.77 | $6.77 (0%) | $6.78 | $6.64 | 11,212 | $214.06 M |
| 03/05/2025 | $6.65 | $6.52 (-1.95%) | $6.71 | $6.50 | 14,013 | $206.16 M |
| 03/04/2025 | $6.27 | $6.55 (4.47%) | $6.68 | $6.27 | 8,827 | $207.11 M |
| 03/03/2025 | $6.90 | $6.52 (-5.51%) | $6.90 | $6.48 | 16,748 | $206.16 M |
| 02/28/2025 | $6.68 | $6.90 (3.29%) | $6.90 | $6.68 | 16,700 | $218.17 M |
| 02/27/2025 | $6.58 | $6.58 (0%) | $6.78 | $6.58 | 10,100 | $208.06 M |
| 02/26/2025 | $6.61 | $6.59 (-0.3%) | $6.63 | $6.50 | 10,400 | $208.37 M |
| 02/25/2025 | $6.70 | $6.70 (0%) | $6.80 | $6.44 | 18,900 | $211.85 M |
| 02/24/2025 | $6.52 | $6.69 (2.61%) | $6.70 | $6.06 | 27,022 | $211.53 M |
| 02/21/2025 | $6.45 | $6.37 (-1.24%) | $6.65 | $6.32 | 16,400 | $201.42 M |
| 02/20/2025 | $6.58 | $6.38 (-3.04%) | $6.67 | $6.38 | 19,184 | $201.73 M |
| 02/19/2025 | $6.35 | $6.66 (4.88%) | $6.70 | $6.35 | 21,000 | $210.58 M |
| 02/18/2025 | $6.43 | $6.30 (-2.02%) | $6.50 | $6.07 | 20,928 | $199.20 M |
| 02/14/2025 | $5.76 | $6.28 (9.03%) | $6.35 | $5.76 | 17,200 | $198.57 M |
| 02/13/2025 | $5.82 | $5.69 (-2.23%) | $5.82 | $5.54 | 14,932 | $179.91 M |
| 02/12/2025 | $5.58 | $5.55 (-0.54%) | $5.78 | $5.55 | 14,636 | $175.49 M |
| 02/11/2025 | $5.71 | $5.71 (0%) | $5.88 | $5.56 | 23,201 | $180.55 M |
| 02/10/2025 | $5.83 | $5.82 (-0.17%) | $5.95 | $5.73 | 11,790 | $184.02 M |
| 02/07/2025 | $5.96 | $5.75 (-3.52%) | $6.04 | $5.75 | 24,538 | $181.81 M |
| 02/06/2025 | $6.22 | $5.93 (-4.66%) | $6.29 | $5.93 | 18,905 | $187.50 M |
| 02/05/2025 | $5.99 | $6.10 (1.84%) | $6.14 | $5.99 | 16,853 | $192.88 M |
| 02/04/2025 | $5.89 | $5.93 (0.68%) | $6.05 | $5.87 | 14,644 | $187.50 M |
| 02/03/2025 | $5.68 | $5.89 (3.7%) | $5.90 | $5.68 | 20,000 | $186.24 M |
| 01/31/2025 | $6.01 | $5.85 (-2.66%) | $6.01 | $5.75 | 18,100 | $184.97 M |
| 01/30/2025 | $6.15 | $6.08 (-1.14%) | $6.24 | $6.00 | 16,528 | $192.25 M |
| 01/29/2025 | $6.14 | $6.06 (-1.3%) | $6.19 | $6.06 | 11,335 | $191.61 M |
| 01/28/2025 | $6.09 | $6.16 (1.15%) | $6.39 | $5.77 | 31,600 | $194.78 M |
| 01/27/2025 | $6.01 | $6.01 (0%) | $6.16 | $5.96 | 27,943 | $190.03 M |
| 01/24/2025 | $6.32 | $6.18 (-2.22%) | $6.32 | $6.01 | 19,600 | $195.41 M |
| 01/23/2025 | $6.30 | $6.33 (0.48%) | $6.36 | $6.16 | 20,000 | $200.15 M |
| 01/22/2025 | $6.79 | $6.37 (-6.19%) | $6.79 | $6.37 | 22,400 | $201.42 M |
| 01/21/2025 | $6.72 | $6.70 (-0.3%) | $6.78 | $6.44 | 25,127 | $211.85 M |
| 01/17/2025 | $7.19 | $6.62 (-7.93%) | $7.19 | $6.62 | 21,800 | $209.32 M |
| 01/16/2025 | $7.05 | $6.93 (-1.7%) | $7.10 | $6.93 | 13,900 | $219.12 M |
| 01/15/2025 | $6.73 | $7.00 (4.01%) | $7.05 | $6.35 | 28,220 | $221.34 M |
| 01/14/2025 | $6.77 | $6.45 (-4.73%) | $6.77 | $6.45 | 18,214 | $203.94 M |
| 01/13/2025 | $6.64 | $6.62 (-0.3%) | $6.69 | $6.43 | 14,746 | $209.32 M |
| 01/10/2025 | $7.10 | $6.70 (-5.63%) | $7.22 | $6.69 | 30,510 | $211.85 M |
| 01/08/2025 | $7.56 | $7.40 (-2.12%) | $7.57 | $7.40 | 16,046 | $233.98 M |
| 01/07/2025 | $7.70 | $7.64 (-0.78%) | $7.75 | $7.44 | 40,042 | $241.57 M |
| 01/06/2025 | $7.82 | $7.44 (-4.86%) | $7.82 | $7.40 | 19,700 | $235.25 M |
| 01/03/2025 | $7.79 | $7.78 (-0.13%) | $7.85 | $7.64 | 13,800 | $246.00 M |
| 01/02/2025 | $7.70 | $7.75 (0.65%) | $8.12 | $7.62 | 39,241 | $245.05 M |
| 12/31/2024 | $7.35 | $7.60 (3.4%) | $7.70 | $7.34 | 30,615 | $240.31 M |
| 12/30/2024 | $7.43 | $7.25 (-2.42%) | $7.47 | $7.11 | 21,267 | $229.24 M |
| 12/27/2024 | $7.55 | $7.47 (-1.06%) | $7.65 | $7.10 | 38,900 | $236.20 M |
| 12/26/2024 | $7.11 | $7.35 (3.38%) | $7.45 | $7.03 | 31,100 | $232.40 M |
| 12/24/2024 | $6.94 | $7.30 (5.19%) | $7.40 | $6.94 | 18,707 | $230.82 M |
| 12/23/2024 | $6.60 | $6.98 (5.76%) | $7.06 | $6.60 | 42,925 | $220.70 M |
| 12/20/2024 | $5.49 | $6.71 (22.22%) | $6.75 | $5.49 | 145,669 | $212.17 M |
| 12/19/2024 | $5.99 | $5.60 (-6.51%) | $5.99 | $5.51 | 35,841 | $177.07 M |
| 12/18/2024 | $6.30 | $5.80 (-7.94%) | $6.31 | $5.63 | 40,316 | $183.39 M |
| 12/17/2024 | $6.42 | $6.32 (-1.56%) | $6.42 | $6.21 | 19,300 | $199.83 M |
| 12/16/2024 | $6.55 | $6.47 (-1.22%) | $6.69 | $6.37 | 17,800 | $204.58 M |
| 12/13/2024 | $6.70 | $6.64 (-0.9%) | $6.71 | $6.55 | 13,441 | $209.95 M |
| 12/12/2024 | $6.97 | $6.69 (-4.02%) | $7.04 | $6.67 | 16,209 | $211.53 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.
