5 DAY PERFORMANCE
+50.70%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
+15.05%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-57.24%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.83 | $2.83 (0%) | $2.92 | $2.82 | 163.40 K | $93.45 M |
| 08/05/2026 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.80 | 268.24 K | $94.11 M |
| 08/04/2026 | $2.95 | $2.96 (0.34%) | $3.03 | $2.91 | 321.72 K | $97.75 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 |
| 06/18/2026 | $3.73 | $3.83 (2.68%) | $3.87 | $3.64 | 588.34 K | $126.47 M |
| 06/17/2026 | $3.93 | $3.76 (-4.33%) | $3.95 | $3.69 | 386.82 K | $124.16 M |
| 06/16/2026 | $3.83 | $3.98 (3.92%) | $4.08 | $3.81 | 455.10 K | $131.43 M |
| 06/15/2026 | $3.68 | $3.85 (4.62%) | $3.94 | $3.68 | 107.51 K | $127.14 M |
| 06/12/2026 | $3.57 | $3.61 (1.12%) | $3.73 | $3.50 | 158.00 K | $119.21 M |
| 06/11/2026 | $3.44 | $3.62 (5.23%) | $3.62 | $3.42 | 98.24 K | $119.54 M |
| 06/10/2026 | $3.38 | $3.38 (0%) | $3.49 | $3.38 | 100.10 K | $111.61 M |
| 06/09/2026 | $3.66 | $3.40 (-7.1%) | $3.66 | $3.27 | 228.50 K | $112.28 M |
| 06/08/2026 | $3.47 | $3.61 (4.03%) | $3.64 | $3.39 | 131.01 K | $119.21 M |
| 06/05/2026 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.20 | 210.01 K | $109.63 M |
| 06/04/2026 | $3.58 | $3.51 (-1.96%) | $3.58 | $3.41 | 159.32 K | $115.91 M |
| 06/03/2026 | $3.87 | $3.61 (-6.72%) | $3.88 | $3.59 | 143.18 K | $119.21 M |
| 06/02/2026 | $4.13 | $3.95 (-4.36%) | $4.17 | $3.92 | 200.08 K | $130.44 M |
| 06/01/2026 | $4.44 | $4.24 (-4.5%) | $4.44 | $4.22 | 129.28 K | $140.01 M |
| 05/29/2026 | $4.43 | $4.50 (1.58%) | $4.57 | $4.26 | 128.60 K | $148.60 M |
| 05/28/2026 | $4.69 | $4.47 (-4.69%) | $4.72 | $4.46 | 143.37 K | $147.61 M |
| 05/27/2026 | $4.76 | $4.69 (-1.47%) | $4.76 | $4.57 | 128.96 K | $154.87 M |
| 05/26/2026 | $5.03 | $4.76 (-5.37%) | $5.08 | $4.75 | 137.20 K | $157.19 M |
| 05/22/2026 | $5.06 | $4.97 (-1.78%) | $5.15 | $4.94 | 105.90 K | $164.12 M |
| 05/21/2026 | $5.03 | $5.09 (1.19%) | $5.13 | $4.94 | 293.20 K | $168.08 M |
| 05/20/2026 | $4.89 | $5.03 (2.86%) | $5.05 | $4.82 | 178.60 K | $166.10 M |
| 05/19/2026 | $4.75 | $4.82 (1.47%) | $4.86 | $4.70 | 146.60 K | $159.17 M |
| 05/18/2026 | $5.10 | $4.83 (-5.29%) | $5.10 | $4.70 | 174.80 K | $159.50 M |
| 05/15/2026 | $5.18 | $5.11 (-1.35%) | $5.18 | $4.98 | 249.10 K | $168.74 M |
| 05/14/2026 | $5.25 | $5.36 (2.1%) | $5.45 | $5.18 | 297.10 K | $177.00 M |
| 05/13/2026 | $5.28 | $5.22 (-1.14%) | $5.30 | $5.15 | 197.70 K | $172.38 M |
| 05/12/2026 | $5.24 | $5.28 (0.76%) | $5.32 | $5.07 | 216.90 K | $174.36 M |
| 05/11/2026 | $4.97 | $5.32 (7.04%) | $5.36 | $4.88 | 300.00 K | $175.68 M |
| 05/08/2026 | $4.87 | $5.04 (3.49%) | $5.06 | $4.86 | 197.90 K | $166.43 M |
| 05/07/2026 | $5.09 | $4.94 (-2.95%) | $5.16 | $4.88 | 287.40 K | $163.13 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.
