5 DAY PERFORMANCE
+38.51%
1 MONTH PERFORMANCE
+49.65%
3 MONTH PERFORMANCE
+11.75%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-43.83%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.22 | $3.19 (-0.93%) | $3.28 | $3.19 | 1.91 K | |
| 09/18/2026 | $3.18 | $3.14 (-1.26%) | $3.29 | $3.09 | 568.70 K | $88.11 M |
| 09/17/2026 | $3.09 | $3.16 (2.27%) | $3.17 | $3.04 | 202.02 K | $88.67 M |
| 09/16/2026 | $2.92 | $3.09 (5.82%) | $3.11 | $2.91 | 485.89 K | $86.71 M |
| 09/15/2026 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.87 | 206.45 K | $80.82 M |
| 09/14/2026 | $3.04 | $2.97 (-2.3%) | $3.08 | $2.96 | 197.63 K | $83.34 M |
| 09/11/2026 | $3.04 | $3.04 (0%) | $3.11 | $3.00 | 129.94 K | $85.30 M |
| 09/10/2026 | $2.94 | $3.02 (2.72%) | $3.07 | $2.94 | 169.24 K | $84.74 M |
| 09/09/2026 | $3.16 | $3.01 (-4.75%) | $3.17 | $2.93 | 310.59 K | $84.46 M |
| 09/08/2026 | $3.24 | $3.03 (-6.48%) | $3.29 | $3.01 | 254.21 K | $85.02 M |
| 09/04/2026 | $3.36 | $3.29 (-2.08%) | $3.41 | $3.27 | 244.85 K | $92.32 M |
| 09/03/2026 | $3.24 | $3.41 (5.25%) | $3.42 | $3.17 | 463.80 K | $95.69 M |
| 09/02/2026 | $3.70 | $3.18 (-14.05%) | $3.70 | $3.13 | 484.58 K | $89.23 M |
| 09/01/2026 | $3.25 | $3.51 (8%) | $3.77 | $3.25 | 1.47 M | $98.49 M |
| 08/31/2026 | $2.97 | $3.22 (8.42%) | $3.28 | $2.96 | 464.44 K | $90.36 M |
| 08/28/2026 | $3.09 | $2.98 (-3.56%) | $3.15 | $2.95 | 240.46 K | $83.62 M |
| 08/27/2026 | $3.04 | $3.13 (2.96%) | $3.17 | $3.04 | 220.10 K | $87.83 M |
| 08/26/2026 | $2.85 | $3.08 (8.07%) | $3.11 | $2.82 | 462.10 K | $86.43 M |
| 08/25/2026 | $2.91 | $2.93 (0.69%) | $3.07 | $2.90 | 249.95 K | $82.22 M |
| 08/24/2026 | $2.83 | $2.85 (0.71%) | $2.86 | $2.77 | 162.20 K | $79.97 M |
| 08/21/2026 | $2.80 | $2.86 (2.14%) | $2.88 | $2.75 | 170.30 K | $80.25 M |
| 08/20/2026 | $2.81 | $2.85 (1.42%) | $2.92 | $2.70 | 359.00 K | $79.97 M |
| 08/19/2026 | $2.81 | $2.84 (1.07%) | $2.87 | $2.75 | 274.55 K | $79.69 M |
| 08/18/2026 | $2.79 | $2.80 (0.36%) | $2.86 | $2.78 | 119.52 K | $78.57 M |
| 08/17/2026 | $2.91 | $2.80 (-3.78%) | $2.97 | $2.73 | 241.29 K | $78.57 M |
| 08/14/2026 | $2.78 | $2.89 (3.96%) | $2.97 | $2.71 | 470.50 K | $81.10 M |
| 08/13/2026 | $2.78 | $2.83 (1.8%) | $3.15 | $2.78 | 1.77 M | $79.41 M |
| 08/12/2026 | $2.75 | $2.72 (-1.09%) | $2.90 | $2.67 | 1.41 M | $76.33 M |
| 08/11/2026 | $2.50 | $2.65 (6%) | $2.67 | $2.48 | 119.99 K | $74.36 M |
| 08/10/2026 | $2.83 | $2.52 (-10.95%) | $2.89 | $2.50 | 578.00 K | $70.71 M |
| 08/07/2026 | $2.84 | $2.84 (0%) | $2.94 | $2.83 | 98.30 K | $79.69 M |
| 08/06/2026 | $2.83 | $2.83 (0%) | $2.92 | $2.82 | 163.40 K | $79.41 M |
| 08/05/2026 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.80 | 268.24 K | $79.97 M |
| 08/04/2026 | $2.95 | $2.96 (0.34%) | $3.03 | $2.91 | 321.72 K | $83.06 M |
| 08/03/2026 | $2.81 | $2.88 (2.49%) | $2.91 | $2.81 | 156.91 K | $95.10 M |
| 07/31/2026 | $3.08 | $2.84 (-7.79%) | $3.09 | $2.75 | 436.00 K | $93.78 M |
| 07/30/2026 | $3.07 | $3.08 (0.33%) | $3.17 | $2.95 | 757.42 K | $101.71 M |
| 07/29/2026 | $3.02 | $3.01 (-0.33%) | $3.13 | $2.91 | 442.90 K | $99.40 M |
| 07/28/2026 | $3.16 | $3.02 (-4.43%) | $3.23 | $2.86 | 663.73 K | $99.73 M |
| 07/27/2026 | $3.38 | $3.19 (-5.62%) | $3.41 | $3.11 | 439.42 K | $105.34 M |
| 07/24/2026 | $3.43 | $3.35 (-2.33%) | $3.48 | $3.22 | 293.92 K | $110.62 M |
| 07/23/2026 | $3.35 | $3.42 (2.09%) | $3.52 | $3.23 | 347.50 K | $112.94 M |
| 07/22/2026 | $3.50 | $3.41 (-2.57%) | $3.55 | $3.38 | 132.03 K | $112.61 M |
| 07/21/2026 | $3.57 | $3.52 (-1.4%) | $3.62 | $3.50 | 225.92 K | $116.24 M |
| 07/20/2026 | $3.44 | $3.49 (1.45%) | $3.56 | $3.34 | 208.15 K | $115.25 M |
| 07/17/2026 | $3.27 | $3.43 (4.89%) | $3.45 | $3.23 | 304.50 K | $113.27 M |
| 07/16/2026 | $3.35 | $3.36 (0.3%) | $3.51 | $3.31 | 452.50 K | $110.95 M |
| 07/15/2026 | $3.67 | $3.35 (-8.72%) | $3.73 | $3.32 | 596.00 K | $110.62 M |
| 07/14/2026 | $3.65 | $3.65 (0%) | $3.77 | $3.58 | 334.10 K | $120.53 M |
| 07/13/2026 | $3.77 | $3.59 (-4.77%) | $3.83 | $3.50 | 479.10 K | $118.55 M |
| 07/10/2026 | $3.81 | $3.86 (1.31%) | $3.96 | $3.81 | 180.80 K | $127.47 M |
| 07/09/2026 | $3.88 | $3.80 (-2.06%) | $3.92 | $3.64 | 467.25 K | $125.48 M |
| 07/08/2026 | $3.89 | $3.87 (-0.51%) | $3.98 | $3.80 | 493.80 K | $127.80 M |
| 07/07/2026 | $4.11 | $4.00 (-2.68%) | $4.15 | $3.96 | 585.10 K | $132.09 M |
| 07/06/2026 | $4.00 | $4.07 (1.75%) | $4.10 | $3.92 | 944.27 K | $134.40 M |
| 07/02/2026 | $3.70 | $3.97 (7.3%) | $4.30 | $3.70 | 1.02 M | $131.10 M |
| 07/01/2026 | $3.60 | $3.71 (3.06%) | $3.77 | $3.57 | 2.02 M | $122.51 M |
| 06/30/2026 | $3.69 | $3.56 (-3.52%) | $3.70 | $3.43 | 1.64 M | $117.56 M |
| 06/29/2026 | $3.63 | $3.71 (2.2%) | $3.73 | $3.53 | 211.82 K | $122.51 M |
| 06/26/2026 | $3.39 | $3.60 (6.19%) | $3.60 | $3.39 | 265.02 K | $118.88 M |
| 06/25/2026 | $3.48 | $3.40 (-2.3%) | $3.50 | $3.32 | 97.85 K | $112.28 M |
| 06/24/2026 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.32 | 159.40 K | $113.27 M |
| 06/23/2026 | $3.71 | $3.57 (-3.77%) | $3.78 | $3.57 | 101.70 K | $117.89 M |
| 06/22/2026 | $3.78 | $3.86 (2.12%) | $3.89 | $3.74 | 288.30 K | $127.47 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.
