5 DAY PERFORMANCE
-12.47%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+15.05%
6 MONTH PERFORMANCE
-32.92%
YEAR-TO-DATE PERFORMANCE
-6.35%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.12 | $5.14 (0.39%) | $5.23 | $5.01 | 282.87 K | $95.00 M |
| 05/05/2026 | $4.92 | $5.16 (4.88%) | $5.20 | $4.92 | 346.20 K | $95.37 M |
| 05/04/2026 | $4.93 | $4.91 (-0.41%) | $5.06 | $4.84 | 353.42 K | $90.75 M |
| 05/01/2026 | $4.81 | $4.89 (1.66%) | $4.98 | $4.74 | 211.20 K | $90.38 M |
| 04/30/2026 | $4.66 | $4.70 (0.86%) | $4.74 | $4.57 | 235.10 K | $86.87 M |
| 04/29/2026 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.55 | 201.79 K | $84.84 M |
| 04/28/2026 | $4.81 | $4.76 (-1.04%) | $4.81 | $4.67 | 203.23 K | $87.98 M |
| 04/27/2026 | $4.95 | $4.84 (-2.22%) | $5.07 | $4.82 | 185.53 K | $89.46 M |
| 04/24/2026 | $5.24 | $4.95 (-5.53%) | $5.31 | $4.92 | 215.71 K | $91.49 M |
| 04/23/2026 | $5.18 | $5.21 (0.58%) | $5.33 | $5.10 | 272.80 K | $96.30 M |
| 04/22/2026 | $5.09 | $5.28 (3.73%) | $5.39 | $5.07 | 291.88 K | $97.59 M |
| 04/21/2026 | $5.14 | $5.01 (-2.53%) | $5.19 | $4.99 | 334.28 K | $92.60 M |
| 04/20/2026 | $5.10 | $5.13 (0.59%) | $5.19 | $4.97 | 383.40 K | $94.82 M |
| 04/17/2026 | $5.10 | $5.22 (2.35%) | $5.36 | $5.10 | 509.92 K | $96.48 M |
| 04/16/2026 | $4.89 | $5.04 (3.07%) | $5.07 | $4.82 | 526.00 K | $93.15 M |
| 04/15/2026 | $4.94 | $4.89 (-1.01%) | $4.97 | $4.74 | 745.40 K | $90.38 M |
| 04/14/2026 | $4.93 | $4.90 (-0.61%) | $5.06 | $4.85 | 745.44 K | $90.57 M |
| 04/13/2026 | $4.67 | $4.89 (4.71%) | $4.93 | $4.60 | 798.84 K | $90.38 M |
| 04/10/2026 | $4.74 | $4.79 (1.05%) | $4.81 | $4.70 | 783.95 K | $88.53 M |
| 04/09/2026 | $4.56 | $4.72 (3.51%) | $4.76 | $4.56 | 719.12 K | $87.24 M |
| 04/08/2026 | $4.56 | $4.60 (0.88%) | $4.81 | $4.56 | 1.01 M | $85.02 M |
| 04/07/2026 | $4.34 | $4.38 (0.92%) | $4.45 | $4.09 | 826.00 K | $80.95 M |
| 04/06/2026 | $4.28 | $4.44 (3.74%) | $4.57 | $4.27 | 1.23 M | $82.06 M |
| 04/02/2026 | $4.05 | $4.22 (4.2%) | $4.34 | $3.98 | 1.01 M | $78.00 M |
| 04/01/2026 | $4.29 | $4.23 (-1.4%) | $4.33 | $3.92 | 840.93 K | $78.18 M |
| 03/31/2026 | $4.26 | $4.23 (-0.7%) | $4.42 | $4.18 | 1.09 M | $78.18 M |
| 03/30/2026 | $4.03 | $4.20 (4.22%) | $4.35 | $3.99 | 1.52 M | $77.63 M |
| 03/27/2026 | $4.07 | $3.97 (-2.46%) | $4.10 | $3.91 | 924.70 K | $73.38 M |
| 03/26/2026 | $4.28 | $4.17 (-2.57%) | $4.37 | $4.14 | 907.72 K | $77.07 M |
| 03/25/2026 | $4.37 | $4.35 (-0.46%) | $4.52 | $4.22 | 970.95 K | $80.40 M |
| 03/24/2026 | $4.29 | $4.31 (0.47%) | $4.33 | $4.07 | 985.67 K | $155.74 M |
| 03/23/2026 | $4.24 | $4.36 (2.83%) | $4.56 | $4.21 | 1.11 M | $157.55 M |
| 03/20/2026 | $4.47 | $4.27 (-4.47%) | $4.51 | $4.16 | 463.47 K | $154.30 M |
| 03/19/2026 | $4.45 | $4.53 (1.8%) | $4.62 | $4.38 | 921.61 K | $163.69 M |
| 03/18/2026 | $4.65 | $4.57 (-1.72%) | $4.70 | $4.53 | 854.70 K | $165.14 M |
| 03/17/2026 | $4.73 | $4.83 (2.11%) | $4.96 | $4.65 | 1.03 M | $174.53 M |
| 03/16/2026 | $4.63 | $4.74 (2.38%) | $4.82 | $4.55 | 992.72 K | $171.28 M |
| 03/13/2026 | $4.47 | $4.39 (-1.79%) | $4.72 | $4.29 | 568.20 K | $158.63 M |
| 03/12/2026 | $4.40 | $4.40 (0%) | $4.45 | $4.18 | 945.63 K | $158.99 M |
| 03/11/2026 | $4.18 | $4.43 (5.98%) | $4.49 | $4.15 | 988.93 K | $160.08 M |
| 03/10/2026 | $4.32 | $4.19 (-3.01%) | $4.55 | $4.17 | 929.60 K | $151.40 M |
| 03/09/2026 | $4.18 | $4.28 (2.39%) | $4.34 | $4.13 | 997.60 K | $154.66 M |
| 03/06/2026 | $4.25 | $4.16 (-2.12%) | $4.37 | $4.06 | 875.65 K | $150.32 M |
| 03/05/2026 | $4.28 | $4.31 (0.7%) | $4.53 | $4.28 | 1.16 M | $155.74 M |
| 03/04/2026 | $4.06 | $4.44 (9.36%) | $4.52 | $4.06 | 1.77 M | $160.44 M |
| 03/03/2026 | $3.98 | $3.93 (-1.26%) | $4.09 | $3.76 | 1.37 M | $142.01 M |
| 03/02/2026 | $3.71 | $4.14 (11.59%) | $4.18 | $3.66 | 1.44 M | $149.60 M |
| 02/27/2026 | $3.86 | $3.78 (-2.07%) | $3.87 | $3.76 | 716.63 K | $136.59 M |
| 02/26/2026 | $3.99 | $3.97 (-0.5%) | $4.06 | $3.91 | 965.23 K | $143.45 M |
| 02/25/2026 | $3.73 | $4.13 (10.72%) | $4.14 | $3.69 | 1.59 M | $149.24 M |
| 02/24/2026 | $3.53 | $3.66 (3.68%) | $3.68 | $3.39 | 888.02 K | $132.25 M |
| 02/23/2026 | $3.85 | $3.60 (-6.49%) | $4.00 | $3.57 | 1.15 M | $130.09 M |
| 02/20/2026 | $3.70 | $3.84 (3.78%) | $3.88 | $3.69 | 829.22 K | $138.76 M |
| 02/19/2026 | $3.68 | $3.73 (1.36%) | $3.73 | $3.50 | 910.10 K | $134.78 M |
| 02/18/2026 | $3.83 | $3.70 (-3.39%) | $3.84 | $3.63 | 945.11 K | $133.70 M |
| 02/17/2026 | $3.77 | $3.86 (2.39%) | $3.91 | $3.62 | 1.19 M | $139.48 M |
| 02/13/2026 | $3.62 | $3.76 (3.87%) | $3.84 | $3.59 | 1.20 M | $135.87 M |
| 02/12/2026 | $3.67 | $3.50 (-4.63%) | $3.67 | $3.44 | 744.32 K | $126.47 M |
| 02/11/2026 | $3.88 | $3.68 (-5.15%) | $3.88 | $3.57 | 756.40 K | $132.98 M |
| 02/10/2026 | $3.83 | $3.81 (-0.52%) | $3.89 | $3.74 | 767.74 K | $137.67 M |
| 02/09/2026 | $3.65 | $3.89 (6.58%) | $3.93 | $3.55 | 847.50 K | $140.56 M |
| 02/06/2026 | $3.39 | $3.72 (9.73%) | $4.00 | $3.38 | 1.92 M | $134.42 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.
