Dark

EPSM
Epsium Enterprise Limited Class A
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

1.57USD-5.808%(-0.10)77,875

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 12, 2026 8:25:11 AM EST

1.83USD+1.667%(+0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	1.6600	1.7400	1.500000	1.5730	-5.808%	77,876	0.000%
2026-02-12	1.7731	1.7950	1.670000	1.6700	-3.468%	14,234	-5.808%
2026-02-11	1.8500	1.8500	1.710000	1.7300	-1.705%	17,096	-9.075%
2026-02-10	1.8400	1.8600	1.760000	1.7600	-3.297%	7,946	-10.625%
2026-02-09	1.7600	1.9000	1.750000	1.8200	+3.409%	24,384	-13.571%
2026-02-06	1.7800	1.8600	1.750000	1.7600	0.000%	33,360	-10.625%
2026-02-05	1.9200	1.9200	1.760000	1.7600	-4.865%	17,220	-10.625%
2026-02-04	2.0500	2.0600	1.820200	1.8500	-3.646%	34,948	-14.973%
2026-02-03	1.9200	2.3500	1.900000	1.9200	-1.031%	76,664	-18.073%
2026-02-02	1.7200	1.9400	1.710000	1.9400	+20.497%	59,644	-18.918%
2026-01-30	2.0546	2.0546	1.560000	1.6100	-18.687%	67,055	-2.298%
2026-01-29	2.1900	2.2300	1.880000	1.9800	-7.907%	95,624	-20.556%
2026-01-28	2.2600	2.2700	2.140000	2.1500	-5.702%	15,366	-26.837%
2026-01-27	2.2535	2.3267	2.162000	2.2800	-0.437%	33,123	-31.009%
2026-01-26	2.2400	2.3300	2.210000	2.2900	+2.232%	22,979	-31.310%
2026-01-23	2.2700	2.3500	2.240000	2.2400	-1.754%	28,716	-29.777%
2026-01-22	2.2600	2.3900	2.260000	2.2800	+2.703%	22,889	-31.009%
2026-01-21	2.2100	2.3500	2.210000	2.2200	-0.893%	30,519	-29.144%
2026-01-20	2.3200	2.3200	2.170100	2.2400	-2.609%	51,897	-29.777%
2026-01-16	2.2700	2.3565	2.220000	2.3000	+3.604%	11,470	-31.609%
2026-01-15	2.3200	2.4500	2.220000	2.2200	-5.330%	30,365	-29.144%
2026-01-14	2.4100	2.4600	2.305000	2.3450	-2.697%	27,411	-32.921%
2026-01-13	2.3500	2.4900	2.270000	2.4100	+0.417%	52,078	-34.730%
2026-01-12	2.4500	2.6099	2.233000	2.4000	-2.041%	71,527	-34.458%
2026-01-09	2.5800	2.7300	2.440000	2.4500	-10.256%	121,666	-35.796%
2026-01-08	2.1600	2.7900	2.108400	2.7300	+28.169%	158,962	-42.381%
2026-01-07	2.1400	2.1700	2.080000	2.1300	-2.294%	22,509	-26.150%
2026-01-06	2.1000	2.1900	2.100000	2.1800	0.000%	15,059	-27.844%
2026-01-05	2.1200	2.2000	2.100000	2.1800	+4.306%	50,436	-27.844%
2026-01-02	2.0300	2.1699	1.981000	2.0900	+4.500%	38,409	-24.737%
2025-12-31	2.1200	2.1411	1.960000	2.0000	-6.542%	95,710	-21.350%
2025-12-30	2.1400	2.2900	2.080100	2.1400	-0.465%	43,194	-26.495%
2025-12-29	2.0900	2.2900	2.090000	2.1500	0.000%	54,628	-26.837%
2025-12-26	2.1900	2.3500	2.110000	2.1500	0.000%	58,920	-26.837%
2025-12-24	2.2000	2.2700	2.149335	2.1500	-5.286%	17,895	-26.837%
2025-12-23	2.2500	2.3400	2.210000	2.2700	0.000%	48,295	-30.705%
2025-12-22	2.3500	2.4883	2.270000	2.2700	-3.404%	58,933	-30.705%
2025-12-19	2.3000	2.4100	2.300000	2.3500	0.000%	48,220	-33.064%
2025-12-18	2.5500	2.5600	2.330100	2.3500	-0.424%	75,298	-33.064%
2025-12-17	2.2900	2.6998	2.290000	2.3600	+0.426%	152,878	-33.347%
2025-12-16	2.2100	2.4256	2.210000	2.3500	+1.075%	48,434	-33.064%
2025-12-15	2.4500	2.4700	2.200000	2.3250	-10.232%	179,709	-32.344%
2025-12-12	2.8200	2.8500	2.590000	2.5900	-9.756%	115,754	-39.266%
2025-12-11	2.8400	2.9700	2.840000	2.8700	-3.367%	82,299	-45.192%
2025-12-10	2.7000	3.0499	2.570000	2.9700	+1.020%	110,792	-47.037%
2025-12-09	3.0300	3.1500	2.430000	2.9400	-6.667%	293,612	-46.497%
2025-12-08	3.7200	3.7400	3.130000	3.1500	-16.223%	256,367	-50.063%
2025-12-05	3.7600	4.0000	3.700000	3.7600	-1.312%	132,846	-58.165%
2025-12-04	3.5800	3.9800	3.580000	3.8100	+4.959%	290,132	-58.714%
2025-12-03	3.7100	3.8463	3.530000	3.6300	-2.156%	158,420	-56.667%
2025-12-02	3.6700	4.0500	3.660000	3.7100	+1.090%	230,848	-57.601%
2025-12-01	3.6200	3.9900	3.550000	3.6700	-2.394%	287,013	-57.139%
2025-11-28	3.7100	3.8500	3.600000	3.7600	-2.083%	157,641	-58.165%
2025-11-26	3.8500	4.1099	3.510000	3.8400	+1.053%	466,860	-59.036%
2025-11-25	4.1700	4.2100	3.630000	3.8000	-9.524%	783,740	-58.605%
2025-11-24	4.1500	4.7300	3.750000	4.2000	+16.992%	4,375,174	-62.548%
2025-11-21	3.9800	5.1400	3.400000	3.5900	-1.913%	7,652,066	-56.184%
2025-11-20	2.1500	4.7500	2.120000	3.6600	+66.364%	24,600,501	-57.022%
2025-11-19	2.6900	2.7500	2.120000	2.2000	-19.118%	1,814,515	-28.500%
2025-11-18	1.3800	3.1600	1.310000	2.7200	+91.549%	30,420,973	-42.169%
2025-11-17	1.8900	1.8900	1.370000	1.4200	-25.654%	569,396	+10.775%
2025-11-14	2.2500	2.3024	1.735000	1.9100	-16.228%	377,974	-17.644%
2025-11-13	2.7500	2.7600	2.130100	2.2800	-18.861%	313,291	-31.009%
2025-11-12	3.0600	3.2900	2.380000	2.8100	-17.353%	502,292	-44.021%
2025-11-11	5.8000	5.8100	2.620000	3.4000	-40.972%	1,067,937	-53.735%
2025-11-10	6.5000	7.9900	5.630000	5.7600	-4.000%	310,122	-72.691%
2025-11-07	7.6100	7.7500	5.010000	6.0000	-14.894%	448,155	-73.783%
2025-11-06	10.0000	10.1856	6.530000	7.0500	-34.112%	336,949	-77.688%
2025-11-05	12.2000	12.3487	10.130000	10.7000	-9.552%	131,139	-85.299%
2025-11-04	12.6700	13.4800	11.670000	11.8300	-2.794%	84,245	-86.703%
2025-11-03	13.3000	14.5300	11.850000	12.1700	-8.289%	82,391	-87.075%
2025-10-31	15.6800	16.9050	12.930000	13.2700	-18.539%	90,948	-88.146%
2025-10-30	16.7700	17.0000	13.019800	16.2900	-6.967%	227,168	-90.344%
2025-10-29	18.3000	18.8900	17.120000	17.5100	-7.109%	69,372	-91.017%
2025-10-28	20.9500	21.0000	18.500000	18.8500	-10.024%	82,214	-91.655%
2025-10-27	22.3800	22.3900	20.000000	20.9500	-2.558%	43,188	-92.492%
2025-10-24	23.0400	24.1800	19.500100	21.5000	-4.783%	93,072	-92.684%
2025-10-23	20.0500	26.7250	20.050000	22.5800	+12.900%	179,044	-93.034%
2025-10-22	19.7800	21.4399	16.100000	20.0000	-2.487%	203,139	-92.135%
2025-10-21	26.7800	26.7800	19.600000	20.5100	-22.779%	212,222	-92.331%
2025-10-20	29.0500	29.0500	25.000000	26.5600	-8.351%	95,828	-94.078%
2025-10-17	32.0000	32.5800	24.050000	28.9800	-11.104%	207,081	-94.572%
2025-10-16	34.5000	35.0372	32.000000	32.6000	-5.452%	147,732	-95.175%
2025-10-15	34.6500	34.8900	32.500000	34.4800	+4.453%	111,296	-95.438%
2025-10-14	32.1000	34.3500	32.000000	33.0100	-2.337%	110,789	-95.235%
2025-10-13	33.4900	37.9999	31.030000	33.8000	+1.319%	395,362	-95.346%
2025-10-10	38.5200	42.4500	26.550000	33.3600	-11.347%	493,512	-95.285%
2025-10-09	33.5000	39.2000	33.500000	37.6300	+13.378%	560,787	-95.820%
2025-10-08	31.3000	34.6900	31.220000	33.1900	+9.719%	258,082	-95.261%
2025-10-07	27.2300	34.1069	27.230000	30.2500	+1.171%	387,138	-94.800%
2025-10-06	25.5000	32.8400	24.010000	29.9000	+11.029%	557,527	-94.739%
2025-10-03	15.5000	39.7200	15.500000	26.9300	+78.581%	7,154,877	-94.159%
2025-10-02	11.1000	17.9800	10.800000	15.0800	+30.225%	1,364,013	-89.569%
2025-10-01	11.2000	11.7848	10.000000	11.5800	+8.326%	3,877,317	-86.416%
2025-09-30	21.3500	22.9900	9.010000	10.6900	-56.527%	936,568	-85.285%
2025-09-29	33.0400	35.2450	19.010000	24.5900	-29.943%	753,663	-93.603%
2025-09-26	36.5000	37.2000	24.000100	35.1000	-5.084%	911,500	-95.519%
2025-09-25	35.7500	37.1000	35.750000	36.9800	+5.627%	813,181	-95.746%
2025-09-24	34.0700	36.0600	33.500000	35.0100	+2.819%	350,158	-95.507%
2025-09-23	35.3000	36.5000	33.470000	34.0500	-6.687%	485,087	-95.380%
2025-09-22	34.0700	36.5700	33.000000	36.4900	+4.886%	823,516	-95.689%
2025-09-19	36.8000	36.8000	32.680000	34.7900	-3.388%	1,942,961	-95.479%
2025-09-18	37.4600	38.1800	32.500000	36.0100	-5.979%	676,454	-95.632%
2025-09-17	39.1700	42.3738	33.000000	38.3000	-7.241%	84,434	-95.893%
2025-09-16	38.3200	42.5100	36.800000	41.2900	+6.637%	168,525	-96.190%
2025-09-15	39.7100	43.5500	35.240000	38.7200	-1.975%	218,545	-95.938%
2025-09-12	65.4900	65.4900	35.617300	39.5000	-15.454%	122,117	-96.018%
2025-09-11	38.2000	54.8288	35.080000	46.7200	+15.615%	234,351	-96.633%
2025-09-10	51.1500	80.0000	37.000000	40.4100	-70.717%	288,711	-96.107%
2025-09-09	26.8100	155.0000	25.858500	138.0000	+411.490%	665,308	-98.860%
2025-09-08	24.4700	27.0500	24.250000	26.9800	+10.257%	910,522	-94.170%
2025-09-05	24.0000	25.2100	23.880000	24.4700	+2.815%	305,751	-93.572%
2025-09-04	24.8000	25.0000	22.000000	23.8000	-6.447%	308,290	-93.391%
2025-09-03	25.2000	26.1767	24.700000	25.4400	+1.193%	122,515	-93.817%
2025-09-02	25.0000	27.0000	24.010000	25.1400	+1.126%	957,167	-93.743%
2025-08-29	24.1500	25.7800	23.350000	24.8600	+3.627%	273,981	-93.673%
2025-08-28	25.0000	25.0000	23.450000	23.9900	+1.224%	189,529	-93.443%
2025-08-27	25.2500	25.3000	23.201000	23.7000	-7.458%	383,016	-93.363%
2025-08-26	25.5000	26.4130	24.500000	25.6100	+3.183%	165,826	-93.858%
2025-08-25	24.9000	27.7994	22.500000	24.8200	+0.323%	723,924	-93.662%
2025-08-22	21.9000	24.9062	21.100000	24.7400	+13.747%	707,178	-93.642%
2025-08-21	20.7100	21.9000	20.585400	21.7500	+6.618%	626,413	-92.768%
2025-08-20	19.4000	20.5000	19.200000	20.4000	+6.250%	85,525	-92.289%
2025-08-19	20.0300	20.2000	18.638100	19.2000	-4.144%	139,509	-91.807%
2025-08-18	20.2000	20.5500	19.600000	20.0300	+0.150%	691,306	-92.147%
2025-08-15	19.9000	20.3576	19.700000	20.0000	+0.301%	199,385	-92.135%
2025-08-14	19.6000	20.4800	18.805000	19.9400	+4.125%	791,557	-92.111%
2025-08-13	20.3200	20.5500	17.500000	19.1500	-6.173%	552,149	-91.786%
2025-08-12	19.8899	20.7500	19.110000	20.4100	+2.101%	858,577	-92.293%
2025-08-11	18.6100	19.9900	18.460000	19.9900	+6.500%	385,172	-92.131%
2025-08-08	18.2600	19.1900	16.350000	18.7700	+2.289%	478,517	-91.620%
2025-08-07	18.0900	19.0000	17.770000	18.3500	+1.381%	427,599	-91.428%
2025-08-06	18.3800	18.4000	17.700000	18.1000	-0.768%	431,031	-91.309%
2025-08-05	17.8000	18.4600	16.250000	18.2400	-1.192%	730,452	-91.376%
2025-08-04	17.2500	18.5000	16.527600	18.4600	+12.015%	1,584,674	-91.479%
2025-08-01	16.1000	16.5701	15.810000	16.4800	-0.061%	161,929	-90.455%
2025-07-31	16.1600	17.0000	15.000000	16.4900	+3.062%	566,853	-90.461%
2025-07-30	13.7500	16.4000	13.300000	16.0000	+15.691%	227,955	-90.169%
2025-07-29	14.0000	14.3930	13.300000	13.8300	+2.825%	74,740	-88.626%
2025-07-28	14.6300	15.4600	12.100100	13.4500	-7.177%	193,140	-88.305%
2025-07-25	14.4600	14.6000	14.300000	14.4900	+0.207%	69,678	-89.144%
2025-07-24	15.1500	15.6900	13.210000	14.4600	-4.680%	473,300	-89.122%
2025-07-23	17.3000	18.0344	14.800100	15.1700	-12.312%	321,167	-89.631%
2025-07-22	17.8300	19.0000	16.500000	17.3000	-1.086%	425,284	-90.908%
2025-07-21	18.6200	18.6300	17.030100	17.4900	-4.478%	101,690	-91.006%
2025-07-18	19.4000	20.0400	17.000000	18.3100	-8.769%	194,655	-91.409%
2025-07-17	26.1700	26.8000	20.000000	20.0700	-25.168%	211,887	-92.162%
2025-07-16	23.9000	27.9600	17.810000	26.8200	+10.826%	783,637	-94.135%
2025-07-15	20.5000	24.5800	18.260000	24.2000	+14.529%	425,070	-93.500%
2025-07-14	21.3400	21.9700	20.000100	21.1300	-0.705%	131,315	-92.556%
2025-07-11	21.5000	22.6000	20.000000	21.2800	-1.344%	178,275	-92.608%
2025-07-10	22.9800	24.7800	20.000000	21.5700	+2.665%	313,888	-92.707%
2025-07-09	17.0000	23.0000	15.150400	21.0100	+25.808%	84,210	-92.513%
2025-07-08	15.0800	16.8500	14.170000	16.7000	+11.333%	25,177	-90.581%
2025-07-07	14.0100	15.4693	12.750000	15.0000	+12.782%	79,294	-89.513%
2025-07-03	16.2597	16.7500	12.564000	13.3000	-15.823%	27,537	-88.173%
2025-07-02	17.5000	17.5000	15.070000	15.8000	-9.714%	26,205	-90.044%
2025-07-01	12.7700	17.5000	12.610000	17.5000	+32.275%	51,553	-91.011%
2025-06-30	16.1600	16.1600	13.230000	13.2300	-13.755%	33,667	-88.110%
2025-06-27	21.3000	21.3000	14.893400	15.3400	-29.826%	75,579	-89.746%
2025-06-26	23.2900	24.0000	21.020000	21.8600	-7.216%	28,256	-92.804%
2025-06-25	24.6800	24.6800	22.550000	23.5600	+0.255%	31,826	-93.323%
2025-06-24	24.9900	27.8706	21.240000	23.5000	-5.660%	69,799	-93.306%
2025-06-23	21.5100	29.7600	21.510000	24.9100	+9.063%	119,869	-93.685%
2025-06-20	21.4600	27.0000	20.960000	22.8400	+13.069%	299,584	-93.113%
2025-06-18	19.7100	20.4999	19.700100	20.2000	+0.548%	14,091	-92.213%
2025-06-17	20.0100	20.2200	18.080000	20.0900	+1.311%	87,330	-92.170%
2025-06-16	19.7300	21.0747	19.685000	19.8300	-1.294%	47,147	-92.068%
2025-06-13	19.9500	20.7000	19.200000	20.0900	-0.495%	65,095	-92.170%
2025-06-12	19.5000	21.3500	18.560000	20.1900	+4.720%	172,217	-92.209%
2025-06-11	18.6800	19.7200	17.590000	19.2800	+5.644%	209,892	-91.841%
2025-06-10	17.3500	18.5000	17.010600	18.2500	+5.248%	579,296	-91.381%
2025-06-09	16.8600	17.4000	14.530000	17.3400	+0.115%	405,575	-90.928%
2025-06-06	16.8200	17.5900	16.755900	17.3200	+0.698%	472,043	-90.918%
2025-06-05	16.6500	17.2000	15.690000	17.2000	+3.365%	138,111	-90.855%
2025-06-04	16.8600	17.0250	15.950000	16.6400	-1.246%	56,403	-90.547%
2025-06-03	16.9000	17.2500	16.700000	16.8500	+0.838%	161,217	-90.665%
2025-06-02	15.9000	16.9500	15.900000	16.7100	+5.961%	101,032	-90.586%
2025-05-30	14.7700	16.0000	14.770000	15.7700	+6.770%	149,411	-90.025%
2025-05-29	14.6000	15.0000	14.600000	14.7700	+1.512%	51,143	-89.350%
2025-05-28	14.3900	15.2900	14.260000	14.5500	+2.321%	698,443	-89.189%
2025-05-27	14.1800	14.9500	14.180000	14.2200	+0.141%	172,304	-88.938%
2025-05-23	14.6600	14.7160	14.010000	14.2000	-3.270%	101,692	-88.923%
2025-05-22	14.9000	14.9000	14.160000	14.6800	+0.548%	201,944	-89.285%
2025-05-21	13.8200	14.6000	13.820000	14.6000	+5.720%	175,322	-89.226%
2025-05-20	14.4800	14.7500	8.840000	13.8100	-4.031%	590,206	-88.610%
2025-05-19	14.9000	15.4800	14.020000	14.3900	-2.639%	1,182,964	-89.069%
2025-05-16	13.1100	15.1000	12.900000	14.7800	+12.824%	1,219,016	-89.357%
2025-05-15	12.8100	13.5999	12.290000	13.1000	+0.808%	1,220,797	-87.992%
2025-05-14	12.8300	13.8500	12.100000	12.9950	+0.815%	814,485	-87.895%
2025-05-13	12.1900	14.5000	9.250000	12.8900	+5.656%	1,660,749	-87.797%
2025-05-12	13.3200	14.5000	11.800000	12.2000	-10.228%	71,056	-87.107%
2025-05-09	13.9900	14.2250	12.300000	13.5900	+0.221%	81,515	-88.425%
2025-05-08	13.7700	15.0700	13.270000	13.5600	-3.143%	149,326	-88.400%
2025-05-07	14.6900	17.6300	14.000000	14.0000	-4.697%	229,717	-88.764%
2025-05-06	11.1000	16.3199	10.495000	14.6900	+30.346%	440,505	-89.292%
2025-05-05	8.6400	11.6325	8.350000	11.2700	+32.588%	613,324	-86.043%
2025-05-02	8.6200	8.8755	7.600000	8.5000	+2.163%	530,367	-81.494%
2025-05-01	8.1500	8.9500	8.150000	8.3200	+0.362%	197,721	-81.094%
2025-04-30	7.9000	8.2900	7.500000	8.2900	+4.937%	773,784	-81.025%
2025-04-29	8.0000	8.0700	7.780000	7.9000	+1.542%	882,378	-80.089%
2025-04-28	7.5500	8.1000	7.500000	7.7800	+3.046%	2,338,641	-79.781%
2025-04-25	7.4600	7.9000	6.900000	7.5500	+8.790%	2,128,410	-79.166%
2025-04-24	6.3900	7.2000	6.380000	6.9400	+28.996%	2,162,260	-77.334%
2025-04-23	5.4000	7.9000	5.380000	5.3800	-0.555%	3,969,728	-70.762%
2025-04-22	5.3000	5.4700	5.190000	5.4100	+2.657%	629,275	-70.924%
2025-04-21	5.3900	5.4000	4.990000	5.2700	+5.421%	287,775	-70.152%
2025-04-17	5.1250	5.4200	4.790000	4.9990	+0.180%	245,118	-68.534%
2025-04-16	4.9400	5.1980	4.940000	4.9900	-1.965%	33,701	-68.477%
2025-04-15	5.1900	5.1900	4.840000	5.0900	-1.357%	73,596	-69.096%
2025-04-14	4.6253	5.2800	4.625300	5.1600	+9.206%	15,828	-69.516%
2025-04-11	4.5100	4.9200	4.510000	4.7250	+2.076%	13,387	-66.709%
2025-04-10	4.5500	4.9000	4.530000	4.6289	-0.024%	53,783	-66.018%
2025-04-09	5.0300	5.1100	4.350000	4.6300	-9.037%	155,088	-66.026%
2025-04-08	5.3900	5.5000	5.090000	5.0900	-2.490%	43,503	-69.096%
2025-04-07	5.2500	5.5800	5.162000	5.2200	-11.824%	105,350	-69.866%
2025-04-04	5.3500	5.9300	5.300000	5.9200	+12.334%	1,327,674	-73.429%
2025-04-03	5.0500	5.3800	4.910000	5.2700	+6.462%	287,143	-70.152%
2025-04-02	5.1700	5.2500	4.930100	4.9501	-2.939%	496,571	-68.223%
2025-04-01	5.5000	5.9000	4.710000	5.1000	-3.573%	1,274,204	-69.157%
2025-03-31	4.7800	6.3400	4.310000	5.2890	+0.743%	338,497	-70.259%
2025-03-28	5.4600	5.4626	4.490000	5.2500	-2.416%	266,138	-70.038%
2025-03-27	5.1800	6.1500	5.020000	5.3800	+11.618%	455,471	-70.762%
2025-03-26	4.4800	5.3800	4.230000	4.8200	0.000%	932,197	-67.365%

.dark-mode .sYdjjf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYdjjf{ color: #333333; background-color: white; border: 2px solid #333333; }EPSMEpsium Enterprise Limited Class Astock NASDAQ

EPSM
Epsium Enterprise Limited Class A
stock NASDAQ