5 DAY PERFORMANCE
+59.11%
1 MONTH PERFORMANCE
+36.74%
3 MONTH PERFORMANCE
+44.59%
6 MONTH PERFORMANCE
-12.83%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-31.30%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.50 | $2.26 (-9.6%) | $2.52 | $2.24 | 209.52 K | $66.22 M |
| 11/03/2026 | $2.48 | $2.45 (-1.21%) | $2.62 | $2.44 | 127.94 K | $68.75 M |
| 11/02/2026 | $2.66 | $2.48 (-6.77%) | $2.70 | $2.47 | 217.40 K | $69.59 M |
| 10/30/2026 | $2.84 | $2.69 (-5.28%) | $2.94 | $2.65 | 103.30 K | $75.48 M |
| 10/29/2026 | $2.89 | $2.87 (-0.69%) | $3.03 | $2.86 | 68.60 K | $80.53 M |
| 10/28/2026 | $2.83 | $3.00 (6.01%) | $3.00 | $2.76 | 130.63 K | $84.18 M |
| 10/27/2026 | $2.72 | $2.86 (5.15%) | $2.95 | $2.71 | 148.40 K | $80.25 M |
| 10/26/2026 | $2.76 | $2.73 (-1.09%) | $2.92 | $2.71 | 180.40 K | $76.61 M |
| 10/23/2026 | $2.74 | $2.73 (-0.36%) | $2.87 | $2.67 | 106.55 K | $76.61 M |
| 10/22/2026 | $2.94 | $2.74 (-6.8%) | $2.97 | $2.67 | 329.22 K | $76.89 M |
| 10/21/2026 | $2.90 | $3.02 (4.14%) | $3.19 | $2.85 | 113.10 K | $84.74 M |
| 10/20/2026 | $2.75 | $2.87 (4.36%) | $3.02 | $2.70 | 186.10 K | $80.53 M |
| 10/19/2026 | $2.96 | $2.73 (-7.77%) | $2.99 | $2.62 | 185.64 K | $76.61 M |
| 10/16/2026 | $3.02 | $2.92 (-3.31%) | $3.04 | $2.86 | 83.20 K | $81.94 M |
| 10/15/2026 | $2.95 | $3.03 (2.71%) | $3.03 | $2.88 | 102.82 K | $85.02 M |
| 10/14/2026 | $3.21 | $2.97 (-7.48%) | $3.29 | $2.97 | 69.20 K | $83.34 M |
| 10/13/2026 | $3.21 | $3.29 (2.49%) | $3.37 | $3.17 | 165.30 K | $92.32 M |
| 10/12/2026 | $3.05 | $3.27 (7.21%) | $3.31 | $3.04 | 161.84 K | $91.76 M |
| 10/09/2026 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.04 | 49.80 K | $85.59 M |
| 10/08/2026 | $3.15 | $3.15 (0%) | $3.16 | $3.07 | 84.30 K | $88.39 M |
| 10/07/2026 | $3.10 | $3.16 (1.94%) | $3.18 | $3.07 | 34.84 K | $88.67 M |
| 10/06/2026 | $3.16 | $3.18 (0.63%) | $3.29 | $3.14 | 127.50 K | $89.23 M |
| 10/05/2026 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.08 | 55.33 K | $86.71 M |
| 10/02/2026 | $3.10 | $3.13 (0.97%) | $3.18 | $3.03 | 190.34 K | $87.83 M |
| 10/01/2026 | $3.02 | $3.06 (1.32%) | $3.11 | $3.02 | 75.22 K | $85.87 M |
| 09/30/2026 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.96 | 146.40 K | $84.46 M |
| 09/29/2026 | $3.08 | $3.16 (2.6%) | $3.33 | $3.03 | 216.24 K | $88.67 M |
| 09/28/2026 | $2.85 | $2.98 (4.56%) | $3.03 | $2.84 | 207.01 K | $83.62 M |
| 09/25/2026 | $2.93 | $2.89 (-1.37%) | $2.99 | $2.83 | 156.81 K | $81.10 M |
| 09/24/2026 | $2.96 | $2.93 (-1.01%) | $3.02 | $2.90 | 120.80 K | $82.22 M |
| 09/23/2026 | $3.04 | $2.99 (-1.64%) | $3.07 | $2.97 | 216.00 K | $83.90 M |
| 09/22/2026 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.00 | 109.13 K | $85.30 M |
| 09/21/2026 | $3.22 | $3.17 (-1.55%) | $3.28 | $3.10 | 103.32 K | $88.95 M |
| 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 |
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.