NasdaqCM - Nasdaq Real Time Price USD
Epsium Enterprise Limited Ordinary Shares (EPSM)
8.50
+0.18
+(2.16%)
At close: May 2 at 4:00:01 PM EDT
8.50
0.00
(0.00%)
After hours: May 2 at 7:49:19 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.62 | 8.88 | 7.60 | 8.50 | 8.50 | 530,400 |
| May 1, 2025 | 8.15 | 8.95 | 8.15 | 8.32 | 8.32 | 197,600 |
| Apr 30, 2025 | 7.90 | 8.29 | 7.50 | 8.29 | 8.29 | 773,800 |
| Apr 29, 2025 | 8.00 | 8.07 | 7.78 | 7.90 | 7.90 | 882,400 |
| Apr 28, 2025 | 7.55 | 8.10 | 7.50 | 7.78 | 7.78 | 2,338,300 |
| Apr 25, 2025 | 7.46 | 7.90 | 6.90 | 7.55 | 7.55 | 2,128,400 |
| Apr 24, 2025 | 6.39 | 7.20 | 6.38 | 6.94 | 6.94 | 2,162,300 |
| Apr 23, 2025 | 5.40 | 7.90 | 5.38 | 5.38 | 5.38 | 3,969,700 |
| Apr 22, 2025 | 5.30 | 5.47 | 5.19 | 5.41 | 5.41 | 629,200 |
| Apr 21, 2025 | 5.39 | 5.40 | 4.99 | 5.27 | 5.27 | 287,800 |
| Apr 17, 2025 | 5.13 | 5.42 | 4.79 | 5.00 | 5.00 | 244,900 |
| Apr 16, 2025 | 4.94 | 5.20 | 4.94 | 4.99 | 4.99 | 33,700 |
| Apr 15, 2025 | 5.19 | 5.19 | 4.84 | 5.09 | 5.09 | 73,600 |
| Apr 14, 2025 | 4.63 | 5.28 | 4.63 | 5.16 | 5.16 | 15,800 |
| Apr 11, 2025 | 4.51 | 4.92 | 4.51 | 4.72 | 4.72 | 13,400 |
| Apr 10, 2025 | 4.55 | 4.90 | 4.53 | 4.63 | 4.63 | 53,800 |
| Apr 9, 2025 | 5.03 | 5.11 | 4.35 | 4.63 | 4.63 | 155,100 |
| Apr 8, 2025 | 5.39 | 5.50 | 5.09 | 5.09 | 5.09 | 43,500 |
| Apr 7, 2025 | 5.25 | 5.58 | 5.16 | 5.22 | 5.22 | 105,000 |
| Apr 4, 2025 | 5.35 | 5.93 | 5.30 | 5.92 | 5.92 | 1,327,400 |
| Apr 3, 2025 | 5.05 | 5.38 | 4.91 | 5.27 | 5.27 | 287,100 |
| Apr 2, 2025 | 5.17 | 5.25 | 4.93 | 4.95 | 4.95 | 496,600 |
| Apr 1, 2025 | 5.50 | 5.90 | 4.71 | 5.10 | 5.10 | 1,274,200 |
| Mar 31, 2025 | 4.78 | 6.34 | 4.31 | 5.29 | 5.29 | 338,500 |
| Mar 28, 2025 | 5.46 | 5.46 | 4.49 | 5.25 | 5.25 | 266,100 |
| Mar 27, 2025 | 5.18 | 6.15 | 5.02 | 5.38 | 5.38 | 455,100 |
| Mar 26, 2025 | 4.48 | 5.38 | 4.23 | 4.82 | 4.82 | 928,300 |