5 DAY PERFORMANCE
+22.99%
1 MONTH PERFORMANCE
+39.57%
3 MONTH PERFORMANCE
+18.45%
6 MONTH PERFORMANCE
+11.85%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-22.84%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.80 | $2.96 (5.71%) | $2.96 | $2.80 | 38.30 K | $122.17 M |
| 10/07/2026 | $2.79 | $2.73 (-2.15%) | $2.84 | $2.72 | 29.62 K | $112.68 M |
| 10/06/2026 | $2.67 | $2.78 (4.12%) | $2.80 | $2.67 | 11.30 K | $114.74 M |
| 10/05/2026 | $2.60 | $2.68 (3.08%) | $2.74 | $2.52 | 50.44 K | $110.62 M |
| 10/02/2026 | $2.44 | $2.61 (6.97%) | $2.65 | $2.44 | 51.42 K | $107.73 M |
| 10/01/2026 | $2.28 | $2.44 (7.02%) | $2.45 | $2.28 | 63.71 K | $100.71 M |
| 09/30/2026 | $2.15 | $2.28 (6.05%) | $2.31 | $2.15 | 33.40 K | $94.11 M |
| 09/29/2026 | $2.08 | $2.14 (2.88%) | $2.16 | $2.08 | 13.32 K | $88.33 M |
| 09/28/2026 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.08 | 13.63 K | $86.68 M |
| 09/25/2026 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.11 | 22.03 K | $87.09 M |
| 09/24/2026 | $2.19 | $2.26 (3.2%) | $2.27 | $2.17 | 20.10 K | $93.28 M |
| 09/23/2026 | $2.23 | $2.17 (-2.69%) | $2.28 | $2.15 | 31.90 K | $89.57 M |
| 09/22/2026 | $2.28 | $2.23 (-2.19%) | $2.42 | $2.22 | 29.30 K | $92.04 M |
| 09/21/2026 | $2.35 | $2.28 (-2.98%) | $2.46 | $2.27 | 38.20 K | $94.11 M |
| 09/18/2026 | $2.47 | $2.43 (-1.62%) | $2.50 | $2.28 | 68.74 K | $100.30 M |
| 09/17/2026 | $2.49 | $2.47 (-0.8%) | $2.57 | $2.47 | 24.70 K | $101.95 M |
| 09/16/2026 | $2.58 | $2.50 (-3.1%) | $2.68 | $2.50 | 32.80 K | $103.19 M |
| 09/15/2026 | $2.51 | $2.60 (3.59%) | $2.67 | $2.36 | 24.48 K | $107.31 M |
| 09/14/2026 | $2.48 | $2.50 (0.81%) | $2.60 | $2.43 | 65.72 K | $103.19 M |
| 09/11/2026 | $2.42 | $2.50 (3.31%) | $2.52 | $2.28 | 66.73 K | $103.19 M |
| 09/10/2026 | $2.38 | $2.41 (1.26%) | $2.46 | $2.28 | 70.86 K | $99.47 M |
| 09/09/2026 | $2.59 | $2.30 (-11.2%) | $2.69 | $2.30 | 58.23 K | $94.93 M |
| 09/08/2026 | $3.16 | $2.58 (-18.35%) | $3.18 | $2.57 | 78.50 K | $106.49 M |
| 09/04/2026 | $3.11 | $3.13 (0.64%) | $3.13 | $3.05 | 14.85 K | $129.19 M |
| 09/03/2026 | $3.07 | $3.12 (1.63%) | $3.22 | $3.05 | 26.42 K | $128.78 M |
| 09/02/2026 | $3.07 | $3.06 (-0.33%) | $3.15 | $3.05 | 33.71 K | $126.30 M |
| 09/01/2026 | $3.15 | $3.07 (-2.54%) | $3.24 | $3.07 | 26.70 K | $126.71 M |
| 08/31/2026 | $3.24 | $3.16 (-2.47%) | $3.25 | $3.16 | 23.71 K | $130.43 M |
| 08/28/2026 | $3.25 | $3.23 (-0.62%) | $3.29 | $3.21 | 25.60 K | $133.32 M |
| 08/27/2026 | $3.28 | $3.28 (0%) | $3.34 | $3.20 | 31.40 K | $135.38 M |
| 08/26/2026 | $3.29 | $3.30 (0.3%) | $3.33 | $3.24 | 26.10 K | $136.21 M |
| 08/25/2026 | $3.16 | $3.34 (5.7%) | $3.34 | $3.13 | 35.13 K | $137.86 M |
| 08/24/2026 | $3.25 | $3.21 (-1.23%) | $3.29 | $3.20 | 27.10 K | $132.49 M |
| 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 |
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.
