5 DAY PERFORMANCE
+11.75%
1 MONTH PERFORMANCE
-13.88%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
-6.35%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.78 | $3.86 (2.12%) | $3.89 | $3.75 | 288.25 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 | 137.45 K | $157.19 M |
| 05/22/2026 | $5.06 | $4.97 (-1.78%) | $5.15 | $4.94 | 105.91 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 | 178.64 K | $166.10 M |
| 05/19/2026 | $4.75 | $4.82 (1.47%) | $4.87 | $4.70 | 146.60 K | $159.17 M |
| 05/18/2026 | $5.10 | $4.83 (-5.29%) | $5.10 | $4.70 | 174.93 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 | 297.14 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 | 216.93 K | $174.36 M |
| 05/11/2026 | $4.97 | $5.32 (7.04%) | $5.36 | $4.88 | 300.04 K | $175.68 M |
| 05/08/2026 | $4.87 | $5.04 (3.49%) | $5.06 | $4.86 | 197.91 K | $166.43 M |
| 05/07/2026 | $5.09 | $4.94 (-2.95%) | $5.16 | $4.88 | 287.40 K | $163.13 M |
| 05/06/2026 | $5.12 | $5.14 (0.39%) | $5.23 | $5.01 | 282.90 K | $169.73 M |
| 05/05/2026 | $4.92 | $5.16 (4.88%) | $5.20 | $4.92 | 346.20 K | $170.39 M |
| 05/04/2026 | $4.93 | $4.91 (-0.41%) | $5.06 | $4.84 | 353.42 K | $162.14 M |
| 05/01/2026 | $4.81 | $4.89 (1.66%) | $4.98 | $4.74 | 211.20 K | $161.48 M |
| 04/30/2026 | $4.66 | $4.70 (0.86%) | $4.74 | $4.57 | 235.10 K | $155.20 M |
| 04/29/2026 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.55 | 201.79 K | $151.57 M |
| 04/28/2026 | $4.81 | $4.76 (-1.04%) | $4.81 | $4.67 | 203.23 K | $157.19 M |
| 04/27/2026 | $4.95 | $4.84 (-2.22%) | $5.07 | $4.82 | 185.53 K | $159.83 M |
| 04/24/2026 | $5.24 | $4.95 (-5.53%) | $5.31 | $4.92 | 215.71 K | $163.46 M |
| 04/23/2026 | $5.18 | $5.21 (0.58%) | $5.33 | $5.10 | 272.80 K | $172.05 M |
| 04/22/2026 | $5.09 | $5.28 (3.73%) | $5.39 | $5.07 | 291.88 K | $174.36 M |
| 04/21/2026 | $5.14 | $5.01 (-2.53%) | $5.19 | $4.99 | 334.28 K | $165.44 M |
| 04/20/2026 | $5.10 | $5.13 (0.59%) | $5.19 | $4.97 | 383.40 K | $169.40 M |
| 04/17/2026 | $5.10 | $5.22 (2.35%) | $5.36 | $5.10 | 509.92 K | $172.38 M |
| 04/16/2026 | $4.89 | $5.04 (3.07%) | $5.07 | $4.82 | 526.00 K | $166.43 M |
| 04/15/2026 | $4.94 | $4.89 (-1.01%) | $4.97 | $4.74 | 745.40 K | $161.48 M |
| 04/14/2026 | $4.93 | $4.90 (-0.61%) | $5.06 | $4.85 | 745.44 K | $161.81 M |
| 04/13/2026 | $4.67 | $4.89 (4.71%) | $4.93 | $4.60 | 798.84 K | $161.48 M |
| 04/10/2026 | $4.74 | $4.79 (1.05%) | $4.81 | $4.70 | 783.95 K | $158.18 M |
| 04/09/2026 | $4.56 | $4.72 (3.51%) | $4.76 | $4.56 | 719.12 K | $155.86 M |
| 04/08/2026 | $4.56 | $4.60 (0.88%) | $4.81 | $4.56 | 1.01 M | $151.90 M |
| 04/07/2026 | $4.34 | $4.38 (0.92%) | $4.45 | $4.09 | 826.00 K | $144.64 M |
| 04/06/2026 | $4.28 | $4.44 (3.74%) | $4.57 | $4.27 | 1.23 M | $146.62 M |
| 04/02/2026 | $4.05 | $4.22 (4.2%) | $4.34 | $3.98 | 1.01 M | $139.35 M |
| 04/01/2026 | $4.29 | $4.23 (-1.4%) | $4.33 | $3.92 | 840.93 K | $139.68 M |
| 03/31/2026 | $4.26 | $4.23 (-0.7%) | $4.42 | $4.18 | 1.09 M | $139.68 M |
| 03/30/2026 | $4.03 | $4.20 (4.22%) | $4.35 | $3.99 | 1.52 M | $138.69 M |
| 03/27/2026 | $4.07 | $3.97 (-2.46%) | $4.10 | $3.91 | 924.70 K | $131.10 M |
| 03/26/2026 | $4.28 | $4.17 (-2.57%) | $4.37 | $4.14 | 907.72 K | $137.70 M |
| 03/25/2026 | $4.37 | $4.35 (-0.46%) | $4.52 | $4.22 | 970.95 K | $143.65 M |
| 03/24/2026 | $4.29 | $4.31 (0.47%) | $4.33 | $4.07 | 985.67 K | $142.33 M |
| 03/23/2026 | $4.24 | $4.36 (2.83%) | $4.56 | $4.21 | 1.11 M | $143.98 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.
