5 DAY PERFORMANCE
+20.22%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
+10.31%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-19.35%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.65 | $2.72 (2.64%) | $2.75 | $2.65 | 37.31 K | $91.95 M |
| 05/12/2026 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.68 | 24.70 K | $91.61 M |
| 05/11/2026 | $2.65 | $2.75 (3.77%) | $2.75 | $2.61 | 34.40 K | $93.65 M |
| 05/08/2026 | $2.71 | $2.67 (-1.48%) | $2.78 | $2.65 | 35.43 K | $90.93 M |
| 05/07/2026 | $2.73 | $2.74 (0.37%) | $2.76 | $2.62 | 53.70 K | $93.31 M |
| 05/06/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.66 | 58.65 K | $92.63 M |
| 05/05/2026 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 45.80 K | $94.34 M |
| 05/04/2026 | $2.75 | $2.78 (1.09%) | $2.85 | $2.74 | 73.53 K | $94.68 M |
| 05/01/2026 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.72 | 52.60 K | $95.36 M |
| 04/30/2026 | $2.80 | $2.80 (0%) | $2.87 | $2.76 | 83.13 K | $95.36 M |
| 04/29/2026 | $2.79 | $2.81 (0.72%) | $2.88 | $2.78 | 143.92 K | $95.70 M |
| 04/28/2026 | $2.78 | $2.81 (1.08%) | $2.83 | $2.76 | 23.28 K | $95.70 M |
| 04/27/2026 | $2.88 | $2.82 (-2.08%) | $2.90 | $2.81 | 46.96 K | $96.04 M |
| 04/24/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.82 | 44.00 K | $98.08 M |
| 04/23/2026 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.83 | 72.00 K | $99.44 M |
| 04/22/2026 | $2.88 | $2.91 (1.04%) | $2.92 | $2.86 | 80.36 K | $99.10 M |
| 04/21/2026 | $2.90 | $2.91 (0.34%) | $2.95 | $2.82 | 84.20 K | $99.10 M |
| 04/20/2026 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.83 | 34.20 K | $98.42 M |
| 04/17/2026 | $2.76 | $2.98 (7.97%) | $2.98 | $2.71 | 147.60 K | $101.49 M |
| 04/16/2026 | $2.86 | $2.74 (-4.2%) | $2.89 | $2.72 | 229.63 K | $93.31 M |
| 04/15/2026 | $2.81 | $2.87 (2.14%) | $2.89 | $2.81 | 59.34 K | $97.74 M |
| 04/14/2026 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.80 | 102.20 K | $96.72 M |
| 04/13/2026 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.81 | 72.72 K | $98.76 M |
| 04/10/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.82 | 63.00 K | $98.76 M |
| 04/09/2026 | $2.87 | $2.87 (0%) | $2.94 | $2.85 | 27.40 K | $97.74 M |
| 04/08/2026 | $2.81 | $2.87 (2.14%) | $2.92 | $2.81 | 69.62 K | $97.74 M |
| 04/07/2026 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.86 | 70.60 K | $97.74 M |
| 04/06/2026 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.85 | 112.94 K | $97.74 M |
| 04/02/2026 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.90 | 96.74 K | $99.78 M |
| 04/01/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.85 | 104.06 K | $97.74 M |
| 03/31/2026 | $3.10 | $2.96 (-4.52%) | $3.15 | $2.87 | 89.27 K | $100.81 M |
| 03/30/2026 | $3.04 | $3.12 (2.63%) | $3.17 | $3.02 | 32.22 K | $106.25 M |
| 03/27/2026 | $2.97 | $3.07 (3.37%) | $3.08 | $2.97 | 43.64 K | $104.55 M |
| 03/26/2026 | $2.94 | $2.91 (-1.02%) | $3.00 | $2.91 | 82.13 K | $99.10 M |
| 03/25/2026 | $2.96 | $2.95 (-0.34%) | $3.01 | $2.91 | 88.00 K | $100.47 M |
| 03/24/2026 | $3.08 | $2.96 (-3.9%) | $3.16 | $2.96 | 107.50 K | $100.81 M |
| 03/23/2026 | $3.22 | $3.07 (-4.66%) | $3.25 | $2.98 | 103.03 K | $104.55 M |
| 03/20/2026 | $3.13 | $3.27 (4.47%) | $3.30 | $3.02 | 205.85 K | $111.36 M |
| 03/19/2026 | $2.96 | $3.14 (6.08%) | $3.15 | $2.95 | 104.34 K | $106.94 M |
| 03/18/2026 | $3.06 | $2.95 (-3.59%) | $3.13 | $2.95 | 157.60 K | $100.47 M |
| 03/17/2026 | $3.09 | $3.07 (-0.65%) | $3.17 | $3.05 | 76.91 K | $104.55 M |
| 03/16/2026 | $3.07 | $3.05 (-0.65%) | $3.12 | $3.03 | 41.60 K | $103.87 M |
| 03/13/2026 | $3.10 | $3.09 (-0.32%) | $3.18 | $3.00 | 42.00 K | $105.23 M |
| 03/12/2026 | $3.11 | $3.10 (-0.32%) | $3.25 | $3.01 | 98.78 K | $105.57 M |
| 03/11/2026 | $2.95 | $3.08 (4.41%) | $3.13 | $2.95 | 50.44 K | $104.89 M |
| 03/10/2026 | $3.16 | $2.98 (-5.7%) | $3.22 | $2.96 | 134.35 K | $101.49 M |
| 03/09/2026 | $3.20 | $3.24 (1.25%) | $3.40 | $3.14 | 147.13 K | $110.30 M |
| 03/06/2026 | $3.37 | $3.20 (-5.04%) | $3.40 | $3.18 | 61.70 K | $108.94 M |
| 03/05/2026 | $3.31 | $3.37 (1.81%) | $3.43 | $3.20 | 62.54 K | $114.73 M |
| 03/04/2026 | $3.86 | $3.40 (-11.92%) | $3.90 | $3.21 | 125.10 K | $115.75 M |
| 03/03/2026 | $3.65 | $3.77 (3.29%) | $4.00 | $3.60 | 234.42 K | $128.34 M |
| 03/02/2026 | $3.52 | $3.55 (0.85%) | $3.91 | $3.34 | 207.60 K | $120.85 M |
| 02/27/2026 | $3.13 | $3.30 (5.43%) | $3.45 | $3.13 | 63.60 K | $112.34 M |
| 02/26/2026 | $3.22 | $3.06 (-4.97%) | $3.31 | $3.06 | 23.31 K | $104.17 M |
| 02/25/2026 | $3.07 | $3.20 (4.23%) | $3.20 | $3.02 | 23.00 K | $108.94 M |
| 02/24/2026 | $2.92 | $3.01 (3.08%) | $3.09 | $2.87 | 30.40 K | $102.47 M |
| 02/23/2026 | $2.97 | $2.85 (-4.04%) | $3.02 | $2.85 | 37.60 K | $97.02 M |
| 02/20/2026 | $2.94 | $2.89 (-1.7%) | $3.01 | $2.89 | 18.90 K | $98.38 M |
| 02/19/2026 | $2.98 | $2.95 (-1.01%) | $3.04 | $2.87 | 25.60 K | $100.43 M |
| 02/18/2026 | $2.93 | $2.95 (0.68%) | $3.04 | $2.88 | 30.20 K | $100.43 M |
| 02/17/2026 | $2.90 | $2.87 (-1.03%) | $3.06 | $2.85 | 52.44 K | $97.70 M |
| 02/13/2026 | $2.86 | $2.91 (1.75%) | $3.16 | $2.85 | 49.50 K | $99.07 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.
