Dark

EPSM
Epsium Enterprise Limited Class A
stock NASDAQ

At Close

Sep 22, 2026 3:59:49 PM EDT

1.64USD+31.200%(+0.39)14,526,546

1.36Bid 1.81Ask 0.45Spread

Pre-market

Sep 17, 2026 8:49:30 AM EDT

1.32USD0.000%(+1.32)0

After-hours

Sep 22, 2026 4:59:30 PM EDT

1.37USD-16.463%(-0.27)130,993

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.3700	1.9200	1.230000	1.640000	+31.200%	14,526,546	0.000%
2026-09-21	1.2600	1.2630	1.179900	1.250000	+1.626%	19,229	+31.200%
2026-09-18	1.2800	1.3200	1.230000	1.230000	-4.651%	7,730	+33.333%
2026-09-17	1.3800	1.3800	1.290000	1.290000	-2.273%	5,897	+27.132%
2026-09-16	1.4000	1.4000	1.300000	1.320000	0.000%	14,322	+24.242%
2026-09-15	1.3400	1.3800	1.290100	1.320000	-1.493%	21,648	+24.242%
2026-09-14	1.3200	1.3600	1.255000	1.340000	-1.471%	14,514	+22.388%
2026-09-11	1.3600	1.3700	1.300000	1.360000	-0.730%	227,347	+20.588%
2026-09-10	1.3300	1.3700	1.300000	1.370000	0.000%	18,972	+19.708%
2026-09-09	1.4200	1.4397	1.200000	1.370000	-2.143%	38,671	+19.708%
2026-09-08	1.4300	1.4600	1.330000	1.400000	-3.448%	28,243	+17.143%
2026-09-04	1.4000	1.4800	1.400000	1.450000	+0.694%	5,420	+13.103%
2026-09-03	1.4400	1.4600	1.440000	1.440000	-1.981%	1,115	+13.889%
2026-09-02	1.4400	1.4691	1.410000	1.469100	+0.623%	1,585	+11.633%
2026-09-01	1.5400	1.5400	1.420100	1.460000	-5.195%	3,411	+12.329%
2026-08-31	1.4000	1.6000	1.400000	1.540000	+3.356%	10,469	+6.494%
2026-08-28	1.4900	1.4991	1.437900	1.490000	-0.667%	7,631	+10.067%
2026-08-27	1.4400	1.6100	1.410000	1.500000	+5.634%	20,719	+9.333%
2026-08-26	1.5500	1.5500	1.399200	1.420000	-5.333%	9,015	+15.493%
2026-08-25	1.4700	1.5150	1.435200	1.500000	-3.226%	8,848	+9.333%
2026-08-24	1.3900	1.6000	1.370000	1.550000	+9.929%	22,206	+5.806%
2026-08-21	1.4506	1.4700	1.400000	1.410000	+1.439%	9,510	+16.312%
2026-08-20	1.4900	1.4900	1.390000	1.390000	-7.333%	14,914	+17.986%
2026-08-19	1.4700	1.5000	1.400000	1.500000	+3.448%	9,236	+9.333%
2026-08-18	1.4200	1.5000	1.420000	1.450000	+2.113%	4,485	+13.103%
2026-08-17	1.4800	1.4800	1.400100	1.420000	-4.698%	11,139	+15.493%
2026-08-14	1.4700	1.5300	1.440000	1.490000	+1.361%	12,161	+10.067%
2026-08-13	1.5400	1.5500	1.460000	1.470000	-6.369%	12,778	+11.565%
2026-08-12	1.5921	1.6000	1.470600	1.570000	0.000%	16,918	+4.459%
2026-08-11	1.5400	1.5800	1.490000	1.570000	+2.614%	17,159	+4.459%
2026-08-10	1.5861	1.6400	1.501000	1.530000	+1.939%	23,879	+7.190%
2026-08-07	1.4200	1.6200	1.420000	1.500900	+2.102%	48,892	+9.268%
2026-08-06	1.3800	1.4700	1.380000	1.470000	+4.626%	10,967	+11.565%
2026-08-05	1.4500	1.4600	1.300200	1.405000	+4.074%	11,778	+16.726%
2026-08-04	1.3500	1.4589	1.340000	1.350000	-0.735%	10,600	+21.481%
2026-08-03	1.3700	1.4600	1.360000	1.360000	-2.857%	17,278	+20.588%
2026-07-31	1.3200	1.4000	1.300700	1.400000	+2.941%	21,754	+17.143%
2026-07-30	1.3900	1.3900	1.270100	1.360000	+1.493%	14,982	+20.588%
2026-07-29	1.2998	1.3900	1.250000	1.340000	-0.741%	7,163	+22.388%
2026-07-28	1.3200	1.3700	1.200000	1.350000	-2.174%	4,553	+21.481%
2026-07-27	1.3800	1.4500	1.274900	1.380000	+1.471%	22,470	+18.841%
2026-07-24	1.3231	1.3900	1.238994	1.360000	+2.256%	9,526	+20.588%
2026-07-23	1.2800	1.3500	1.260000	1.330000	+1.527%	17,061	+23.308%
2026-07-22	1.3400	1.3500	1.250000	1.310000	+0.769%	29,177	+25.191%
2026-07-21	1.2000	1.3900	1.200000	1.300000	+9.161%	25,228	+26.154%
2026-07-20	1.2000	1.2600	1.190000	1.190900	+0.076%	13,841	+37.711%
2026-07-17	1.2300	1.2800	1.160000	1.190000	-3.644%	12,019	+37.815%
2026-07-16	1.2500	1.2600	1.220000	1.235000	-2.372%	13,375	+32.794%
2026-07-15	1.2799	1.2799	1.250000	1.265000	-1.172%	11,022	+29.644%
2026-07-14	1.2600	1.2800	1.240100	1.280000	-0.775%	2,961	+28.125%
2026-07-13	1.2500	1.3499	1.190000	1.290000	+7.500%	22,807	+27.132%
2026-07-10	1.2500	1.2500	1.200000	1.200000	-4.762%	23,659	+36.667%
2026-07-09	1.2900	1.4799	1.210000	1.260000	-3.817%	571,091	+30.159%
2026-07-08	1.3000	1.3299	1.250000	1.310000	-2.239%	9,260	+25.191%
2026-07-07	1.4200	1.4200	1.300000	1.340000	-4.965%	20,719	+22.388%
2026-07-06	1.3300	1.6000	1.200000	1.410000	+11.024%	339,933	+16.312%
2026-07-02	1.3400	1.3400	1.260000	1.270000	-0.781%	11,907	+29.134%
2026-07-01	1.2250	1.3200	1.225000	1.280000	+5.785%	11,515	+28.125%
2026-06-30	1.2600	1.3414	1.210000	1.210000	-3.200%	15,975	+35.537%
2026-06-29	1.3100	1.3600	1.250000	1.250000	-3.846%	16,821	+31.200%
2026-06-26	1.3255	1.3500	1.300000	1.300000	-0.763%	26,635	+26.154%
2026-06-25	1.3500	1.3839	1.300000	1.310000	-2.239%	21,321	+25.191%
2026-06-24	1.3900	1.3900	1.340000	1.340000	-0.741%	11,943	+22.388%
2026-06-23	1.3200	1.3900	1.320000	1.350000	0.000%	19,255	+21.481%
2026-06-22	1.3900	1.4600	1.350000	1.350000	-0.735%	29,311	+21.481%
2026-06-18	1.5700	1.7000	1.300000	1.360000	-12.821%	69,983	+20.588%
2026-06-17	1.6500	1.7150	1.560000	1.560000	-5.455%	58,621	+5.128%
2026-06-16	1.7200	1.8000	1.590000	1.650000	-1.786%	83,170	-0.606%
2026-06-15	1.6200	1.7499	1.570500	1.680000	+9.804%	130,429	-2.381%
2026-06-12	1.5900	1.6900	1.450000	1.530000	-4.375%	191,283	+7.190%
2026-06-11	1.5200	1.9500	1.520000	1.600000	-13.043%	349,795	+2.500%
2026-06-10	1.6300	2.0500	1.450000	1.840000	-10.244%	1,210,462	-10.870%
2026-06-09	1.5800	4.4700	1.280000	2.050000	+72.269%	65,922,966	-20.000%
2026-06-08	1.1400	1.4100	1.120000	1.190000	+5.310%	7,481,943	+37.815%
2026-06-05	1.3200	1.5000	0.830000	1.130000	-31.098%	238,267	+45.133%
2026-06-04	1.5400	1.7600	1.530000	1.640000	+5.128%	416,049	0.000%
2026-06-03	1.4000	1.6000	1.270000	1.560000	+10.638%	444,664	+5.128%
2026-06-02	1.2450	1.4450	1.120000	1.410000	+17.500%	213,142	+16.312%
2026-06-01	1.2800	1.2800	1.200000	1.200000	-0.826%	8,737	+36.667%
2026-05-29	1.2300	1.2750	1.210000	1.210000	0.000%	6,324	+35.537%
2026-05-28	1.2600	1.3100	1.190000	1.210000	-0.820%	16,894	+35.537%
2026-05-27	1.2500	1.2800	1.220000	1.220000	-3.175%	3,550	+34.426%
2026-05-26	1.3600	1.3600	1.260000	1.260000	-5.263%	23,430	+30.159%
2026-05-22	1.3200	1.3600	1.300100	1.330000	-2.055%	6,765	+23.308%
2026-05-21	1.3400	1.3950	1.260000	1.357900	+2.098%	10,427	+20.775%
2026-05-20	1.2800	1.4400	1.249500	1.330000	+3.101%	20,697	+23.308%
2026-05-19	1.2900	1.3500	1.250000	1.290000	-3.008%	21,448	+27.132%
2026-05-18	1.3900	1.4400	1.280000	1.330000	-2.920%	159,144	+23.308%
2026-05-15	1.3700	1.4900	1.230000	1.370000	+2.239%	316,658	+19.708%
2026-05-14	1.3200	1.4000	1.300300	1.340000	+3.077%	15,972	+22.388%
2026-05-13	1.2601	1.3100	1.240200	1.300000	+3.175%	11,010	+26.154%
2026-05-12	1.2600	1.3100	1.260000	1.260000	-0.682%	11,260	+30.159%
2026-05-11	1.3000	1.3200	1.250500	1.268646	+1.492%	10,617	+29.272%
2026-05-08	1.3200	1.3200	1.235000	1.250000	-3.846%	12,323	+31.200%
2026-05-07	1.3100	1.3700	1.300000	1.300000	-2.256%	13,261	+26.154%
2026-05-06	1.3100	1.3700	1.310000	1.330000	-0.754%	8,877	+23.308%
2026-05-05	1.3300	1.3401	1.310000	1.340100	-0.733%	5,401	+22.379%
2026-05-04	1.3500	1.3964	1.330000	1.350000	-4.930%	18,875	+21.481%
2026-05-01	1.4050	1.4402	1.340000	1.420000	0.000%	6,926	+15.493%
2026-04-30	1.3900	1.4250	1.340000	1.420000	+2.899%	12,391	+15.493%
2026-04-29	1.3400	1.4800	1.300000	1.380000	-0.719%	42,283	+18.841%
2026-04-28	1.4000	1.4400	1.340000	1.390000	+0.725%	4,682	+17.986%
2026-04-27	1.3600	1.4500	1.340000	1.380000	-0.719%	14,537	+18.841%
2026-04-24	1.3800	1.4199	1.380000	1.390000	-0.714%	2,181	+17.986%
2026-04-23	1.3500	1.4900	1.350000	1.400000	+3.704%	14,780	+17.143%
2026-04-22	1.3710	1.4499	1.350000	1.350000	-2.878%	13,116	+21.481%
2026-04-21	1.3700	1.4800	1.330000	1.390000	+4.511%	49,035	+17.986%
2026-04-20	1.4400	1.4663	1.310000	1.330000	-6.765%	17,608	+23.308%
2026-04-17	1.4200	1.4800	1.380000	1.426500	+2.626%	13,885	+14.967%
2026-04-16	1.3700	1.4500	1.370000	1.390000	+2.206%	11,824	+17.986%
2026-04-15	1.4500	1.4600	1.360000	1.360000	-2.453%	17,904	+20.588%
2026-04-14	1.4000	1.4700	1.380000	1.394200	+3.274%	10,560	+17.630%
2026-04-13	1.3100	1.4100	1.310000	1.350000	+1.504%	5,797	+21.481%
2026-04-10	1.3911	1.4000	1.330000	1.330000	-2.920%	5,677	+23.308%
2026-04-09	1.4300	1.4400	1.370000	1.370000	-4.196%	5,749	+19.708%
2026-04-08	1.4100	1.5000	1.400000	1.430000	+1.418%	7,957	+14.685%
2026-04-07	1.4500	1.6900	1.400000	1.410000	+4.444%	23,464	+16.312%
2026-04-06	1.4400	1.5299	1.350000	1.350000	-6.897%	9,656	+21.481%
2026-04-02	1.4400	1.5028	1.440000	1.450000	-4.605%	7,571	+13.103%
2026-04-01	1.4300	1.5800	1.380000	1.520000	+7.801%	16,321	+7.895%
2026-03-31	1.3300	1.4780	1.330000	1.410000	+6.818%	15,036	+16.312%
2026-03-30	1.4300	1.4300	1.310000	1.320000	-4.348%	17,974	+24.242%
2026-03-27	1.4600	1.4800	1.370000	1.380000	-4.828%	12,636	+18.841%
2026-03-26	1.3900	1.4950	1.390000	1.450000	+3.571%	15,770	+13.103%
2026-03-25	1.6600	1.7100	1.340000	1.400000	-10.256%	58,565	+17.143%
2026-03-24	1.6800	1.6900	1.560000	1.560000	-4.878%	17,045	+5.128%
2026-03-23	1.6100	1.6700	1.570000	1.640000	+3.797%	22,861	0.000%
2026-03-20	1.6900	1.7000	1.550000	1.580000	-7.059%	50,710	+3.797%
2026-03-19	1.7800	1.8500	1.675000	1.700000	-4.494%	24,396	-3.529%
2026-03-18	1.7700	1.8511	1.690000	1.780000	+1.136%	39,876	-7.865%
2026-03-17	1.7400	1.8800	1.727800	1.760000	+1.734%	83,382	-6.818%
2026-03-16	1.7400	1.8136	1.600000	1.730000	+1.765%	49,514	-5.202%
2026-03-13	1.9500	1.9500	1.490000	1.700000	-9.091%	69,039	-3.529%
2026-03-12	1.9500	2.0400	1.780000	1.870000	-4.103%	52,652	-12.299%
2026-03-11	1.9100	2.1600	1.900000	1.950000	+2.094%	96,317	-15.897%
2026-03-10	2.0800	2.5000	1.865000	1.910000	-13.182%	289,209	-14.136%
2026-03-09	1.7500	3.1500	1.580000	2.200000	+26.437%	3,181,489	-25.455%
2026-03-06	1.1000	1.9700	1.050000	1.740000	+64.151%	1,944,984	-5.747%
2026-03-05	1.1700	1.1800	1.043000	1.060000	-9.402%	24,429	+54.717%
2026-03-04	1.2600	1.2600	1.170000	1.170000	-7.363%	36,631	+40.171%
2026-03-03	1.3000	1.3000	1.240000	1.263000	-2.093%	7,182	+29.850%
2026-03-02	1.3300	1.3303	1.270700	1.290000	-1.901%	15,772	+27.132%
2026-02-27	1.3400	1.3400	1.300000	1.315000	-2.593%	10,109	+24.715%
2026-02-26	1.3500	1.4000	1.350000	1.350000	-3.571%	5,640	+21.481%
2026-02-25	1.4000	1.4000	1.340000	1.400000	+4.478%	13,703	+17.143%
2026-02-24	1.3850	1.4354	1.310000	1.340000	-2.899%	35,129	+22.388%
2026-02-23	1.4300	1.4986	1.350000	1.380000	-2.128%	21,001	+18.841%
2026-02-20	1.4600	1.4899	1.400000	1.410000	-2.759%	20,740	+16.312%
2026-02-19	1.5000	1.6148	1.430000	1.450000	-4.605%	32,997	+13.103%
2026-02-18	1.5800	1.5838	1.520000	1.520000	0.000%	16,111	+7.895%
2026-02-17	1.5600	1.6780	1.510000	1.520000	-3.369%	32,975	+7.895%
2026-02-13	1.6600	1.7400	1.500000	1.573000	-5.808%	77,876	+4.259%
2026-02-12	1.7731	1.7950	1.670000	1.670000	-3.468%	14,234	-1.796%
2026-02-11	1.8500	1.8500	1.710000	1.730000	-1.705%	17,096	-5.202%
2026-02-10	1.8400	1.8600	1.760000	1.760000	-3.297%	7,946	-6.818%
2026-02-09	1.7600	1.9000	1.750000	1.820000	+3.409%	24,384	-9.890%
2026-02-06	1.7800	1.8600	1.750000	1.760000	0.000%	33,360	-6.818%
2026-02-05	1.9200	1.9200	1.760000	1.760000	-4.865%	17,220	-6.818%
2026-02-04	2.0500	2.0600	1.820200	1.850000	-3.646%	34,948	-11.351%
2026-02-03	1.9200	2.3500	1.900000	1.920000	-1.031%	76,664	-14.583%
2026-02-02	1.7200	1.9400	1.710000	1.940000	+20.497%	59,644	-15.464%
2026-01-30	2.0546	2.0546	1.560000	1.610000	-18.687%	67,055	+1.863%
2026-01-29	2.1900	2.2300	1.880000	1.980000	-7.907%	95,624	-17.172%
2026-01-28	2.2600	2.2700	2.140000	2.150000	-5.702%	15,366	-23.721%
2026-01-27	2.2535	2.3267	2.162000	2.280000	-0.437%	33,123	-28.070%
2026-01-26	2.2400	2.3300	2.210000	2.290000	+2.232%	22,979	-28.384%
2026-01-23	2.2700	2.3500	2.240000	2.240000	-1.754%	28,716	-26.786%
2026-01-22	2.2600	2.3900	2.260000	2.280000	+2.703%	22,889	-28.070%
2026-01-21	2.2100	2.3500	2.210000	2.220000	-0.893%	30,519	-26.126%
2026-01-20	2.3200	2.3200	2.170100	2.240000	-2.609%	51,897	-26.786%
2026-01-16	2.2700	2.3565	2.220000	2.300000	+3.604%	11,470	-28.696%
2026-01-15	2.3200	2.4500	2.220000	2.220000	-5.330%	30,365	-26.126%
2026-01-14	2.4100	2.4600	2.305000	2.345000	-2.697%	27,411	-30.064%
2026-01-13	2.3500	2.4900	2.270000	2.410000	+0.417%	52,078	-31.950%
2026-01-12	2.4500	2.6099	2.233000	2.400000	-2.041%	71,527	-31.667%
2026-01-09	2.5800	2.7300	2.440000	2.450000	-10.256%	121,666	-33.061%
2026-01-08	2.1600	2.7900	2.108400	2.730000	+28.169%	158,962	-39.927%
2026-01-07	2.1400	2.1700	2.080000	2.130000	-2.294%	22,509	-23.005%
2026-01-06	2.1000	2.1900	2.100000	2.180000	0.000%	15,059	-24.771%
2026-01-05	2.1200	2.2000	2.100000	2.180000	+4.306%	50,436	-24.771%
2026-01-02	2.0300	2.1699	1.981000	2.090000	+4.500%	38,409	-21.531%
2025-12-31	2.1200	2.1411	1.960000	2.000000	-6.542%	95,710	-18.000%
2025-12-30	2.1400	2.2900	2.080100	2.140000	-0.465%	43,194	-23.364%
2025-12-29	2.0900	2.2900	2.090000	2.150000	0.000%	54,628	-23.721%
2025-12-26	2.1900	2.3500	2.110000	2.150000	0.000%	58,920	-23.721%
2025-12-24	2.2000	2.2700	2.149335	2.150000	-5.286%	17,895	-23.721%
2025-12-23	2.2500	2.3400	2.210000	2.270000	0.000%	48,295	-27.753%
2025-12-22	2.3500	2.4883	2.270000	2.270000	-3.404%	58,933	-27.753%
2025-12-19	2.3000	2.4100	2.300000	2.350000	0.000%	48,220	-30.213%
2025-12-18	2.5500	2.5600	2.330100	2.350000	-0.424%	75,298	-30.213%
2025-12-17	2.2900	2.6998	2.290000	2.360000	+0.426%	152,878	-30.508%
2025-12-16	2.2100	2.4256	2.210000	2.350000	+1.075%	48,434	-30.213%
2025-12-15	2.4500	2.4700	2.200000	2.325000	-10.232%	179,709	-29.462%
2025-12-12	2.8200	2.8500	2.590000	2.590000	-9.756%	115,754	-36.680%
2025-12-11	2.8400	2.9700	2.840000	2.870000	-3.367%	82,299	-42.857%
2025-12-10	2.7000	3.0499	2.570000	2.970000	+1.020%	110,792	-44.781%
2025-12-09	3.0300	3.1500	2.430000	2.940000	-6.667%	293,612	-44.218%
2025-12-08	3.7200	3.7400	3.130000	3.150000	-16.223%	256,367	-47.937%
2025-12-05	3.7600	4.0000	3.700000	3.760000	-1.312%	132,846	-56.383%
2025-12-04	3.5800	3.9800	3.580000	3.810000	+4.959%	290,132	-56.955%
2025-12-03	3.7100	3.8463	3.530000	3.630000	-2.156%	158,420	-54.821%
2025-12-02	3.6700	4.0500	3.660000	3.710000	+1.090%	230,848	-55.795%
2025-12-01	3.6200	3.9900	3.550000	3.670000	-2.394%	287,013	-55.313%
2025-11-28	3.7100	3.8500	3.600000	3.760000	-2.083%	157,641	-56.383%
2025-11-26	3.8500	4.1099	3.510000	3.840000	+1.053%	466,860	-57.292%
2025-11-25	4.1700	4.2100	3.630000	3.800000	-9.524%	783,740	-56.842%
2025-11-24	4.1500	4.7300	3.750000	4.200000	+16.992%	4,375,174	-60.952%
2025-11-21	3.9800	5.1400	3.400000	3.590000	-1.913%	7,652,066	-54.318%
2025-11-20	2.1500	4.7500	2.120000	3.660000	+66.364%	24,600,501	-55.191%
2025-11-19	2.6900	2.7500	2.120000	2.200000	-19.118%	1,814,515	-25.455%
2025-11-18	1.3800	3.1600	1.310000	2.720000	+91.549%	30,420,973	-39.706%
2025-11-17	1.8900	1.8900	1.370000	1.420000	-25.654%	569,396	+15.493%
2025-11-14	2.2500	2.3024	1.735000	1.910000	-16.228%	377,974	-14.136%
2025-11-13	2.7500	2.7600	2.130100	2.280000	-18.861%	313,291	-28.070%
2025-11-12	3.0600	3.2900	2.380000	2.810000	-17.353%	502,292	-41.637%
2025-11-11	5.8000	5.8100	2.620000	3.400000	-40.972%	1,067,937	-51.765%
2025-11-10	6.5000	7.9900	5.630000	5.760000	-4.000%	310,122	-71.528%
2025-11-07	7.6100	7.7500	5.010000	6.000000	-14.894%	448,155	-72.667%
2025-11-06	10.0000	10.1856	6.530000	7.050000	-34.112%	336,949	-76.738%
2025-11-05	12.2000	12.3487	10.130000	10.700000	-9.552%	131,139	-84.673%
2025-11-04	12.6700	13.4800	11.670000	11.830000	-2.794%	84,245	-86.137%
2025-11-03	13.3000	14.5300	11.850000	12.170000	-8.289%	82,391	-86.524%
2025-10-31	15.6800	16.9050	12.930000	13.270000	-18.539%	90,948	-87.641%
2025-10-30	16.7700	17.0000	13.019800	16.290000	-6.967%	227,168	-89.932%
2025-10-29	18.3000	18.8900	17.120000	17.510000	-7.109%	69,372	-90.634%
2025-10-28	20.9500	21.0000	18.500000	18.850000	-10.024%	82,214	-91.300%
2025-10-27	22.3800	22.3900	20.000000	20.950000	-2.558%	43,188	-92.172%
2025-10-24	23.0400	24.1800	19.500100	21.500000	-4.783%	93,072	-92.372%
2025-10-23	20.0500	26.7250	20.050000	22.580000	+12.900%	179,044	-92.737%
2025-10-22	19.7800	21.4399	16.100000	20.000000	-2.487%	203,139	-91.800%
2025-10-21	26.7800	26.7800	19.600000	20.510000	-22.779%	212,222	-92.004%
2025-10-20	29.0500	29.0500	25.000000	26.560000	-8.351%	95,828	-93.825%
2025-10-17	32.0000	32.5800	24.050000	28.980000	-11.104%	207,081	-94.341%
2025-10-16	34.5000	35.0372	32.000000	32.600000	-5.452%	147,732	-94.969%
2025-10-15	34.6500	34.8900	32.500000	34.480000	+4.453%	111,296	-95.244%
2025-10-14	32.1000	34.3500	32.000000	33.010000	-2.337%	110,789	-95.032%
2025-10-13	33.4900	37.9999	31.030000	33.800000	+1.319%	395,362	-95.148%
2025-10-10	38.5200	42.4500	26.550000	33.360000	-11.347%	493,512	-95.084%
2025-10-09	33.5000	39.2000	33.500000	37.630000	+13.378%	560,787	-95.642%
2025-10-08	31.3000	34.6900	31.220000	33.190000	+9.719%	258,082	-95.059%
2025-10-07	27.2300	34.1069	27.230000	30.250000	+1.171%	387,138	-94.579%
2025-10-06	25.5000	32.8400	24.010000	29.900000	+11.029%	557,527	-94.515%
2025-10-03	15.5000	39.7200	15.500000	26.930000	+78.581%	7,154,877	-93.910%
2025-10-02	11.1000	17.9800	10.800000	15.080000	+30.225%	1,364,013	-89.125%
2025-10-01	11.2000	11.7848	10.000000	11.580000	+8.326%	3,877,317	-85.838%
2025-09-30	21.3500	22.9900	9.010000	10.690000	-56.527%	936,568	-84.659%
2025-09-29	33.0400	35.2450	19.010000	24.590000	-29.943%	753,663	-93.331%
2025-09-26	36.5000	37.2000	24.000100	35.100000	-5.084%	911,500	-95.328%
2025-09-25	35.7500	37.1000	35.750000	36.980000	+5.627%	813,181	-95.565%
2025-09-24	34.0700	36.0600	33.500000	35.010000	+2.819%	350,158	-95.316%
2025-09-23	35.3000	36.5000	33.470000	34.050000	-6.687%	485,087	-95.184%
2025-09-22	34.0700	36.5700	33.000000	36.490000	+4.886%	823,516	-95.506%
2025-09-19	36.8000	36.8000	32.680000	34.790000	-3.388%	1,942,961	-95.286%
2025-09-18	37.4600	38.1800	32.500000	36.010000	-5.979%	676,454	-95.446%
2025-09-17	39.1700	42.3738	33.000000	38.300000	-7.241%	84,434	-95.718%
2025-09-16	38.3200	42.5100	36.800000	41.290000	+6.637%	168,525	-96.028%
2025-09-15	39.7100	43.5500	35.240000	38.720000	-1.975%	218,545	-95.764%
2025-09-12	65.4900	65.4900	35.617300	39.500000	-15.454%	122,117	-95.848%
2025-09-11	38.2000	54.8288	35.080000	46.720000	+15.615%	234,351	-96.490%
2025-09-10	51.1500	80.0000	37.000000	40.410000	-70.717%	288,711	-95.942%
2025-09-09	26.8100	155.0000	25.858500	138.000000	+411.490%	665,308	-98.812%
2025-09-08	24.4700	27.0500	24.250000	26.980000	+10.257%	910,522	-93.921%
2025-09-05	24.0000	25.2100	23.880000	24.470000	+2.815%	305,751	-93.298%
2025-09-04	24.8000	25.0000	22.000000	23.800000	-6.447%	308,290	-93.109%
2025-09-03	25.2000	26.1767	24.700000	25.440000	+1.193%	122,515	-93.553%
2025-09-02	25.0000	27.0000	24.010000	25.140000	+1.126%	957,167	-93.477%
2025-08-29	24.1500	25.7800	23.350000	24.860000	+3.627%	273,981	-93.403%
2025-08-28	25.0000	25.0000	23.450000	23.990000	+1.224%	189,529	-93.164%
2025-08-27	25.2500	25.3000	23.201000	23.700000	-7.458%	383,016	-93.080%
2025-08-26	25.5000	26.4130	24.500000	25.610000	+3.183%	165,826	-93.596%
2025-08-25	24.9000	27.7994	22.500000	24.820000	+0.323%	723,924	-93.392%
2025-08-22	21.9000	24.9062	21.100000	24.740000	+13.747%	707,178	-93.371%
2025-08-21	20.7100	21.9000	20.585400	21.750000	+6.618%	626,413	-92.460%
2025-08-20	19.4000	20.5000	19.200000	20.400000	+6.250%	85,525	-91.961%
2025-08-19	20.0300	20.2000	18.638100	19.200000	-4.144%	139,509	-91.458%
2025-08-18	20.2000	20.5500	19.600000	20.030000	+0.150%	691,306	-91.812%
2025-08-15	19.9000	20.3576	19.700000	20.000000	+0.301%	199,385	-91.800%
2025-08-14	19.6000	20.4800	18.805000	19.940000	+4.125%	791,557	-91.775%
2025-08-13	20.3200	20.5500	17.500000	19.150000	-6.173%	552,149	-91.436%
2025-08-12	19.8899	20.7500	19.110000	20.410000	+2.101%	858,577	-91.965%
2025-08-11	18.6100	19.9900	18.460000	19.990000	+6.500%	385,172	-91.796%
2025-08-08	18.2600	19.1900	16.350000	18.770000	+2.289%	478,517	-91.263%
2025-08-07	18.0900	19.0000	17.770000	18.350000	+1.381%	427,599	-91.063%
2025-08-06	18.3800	18.4000	17.700000	18.100000	-0.768%	431,031	-90.939%
2025-08-05	17.8000	18.4600	16.250000	18.240000	-1.192%	730,452	-91.009%
2025-08-04	17.2500	18.5000	16.527600	18.460000	+12.015%	1,584,674	-91.116%
2025-08-01	16.1000	16.5701	15.810000	16.480000	-0.061%	161,929	-90.049%
2025-07-31	16.1600	17.0000	15.000000	16.490000	+3.062%	566,853	-90.055%
2025-07-30	13.7500	16.4000	13.300000	16.000000	+15.691%	227,955	-89.750%
2025-07-29	14.0000	14.3930	13.300000	13.830000	+2.825%	74,740	-88.142%
2025-07-28	14.6300	15.4600	12.100100	13.450000	-7.177%	193,140	-87.807%
2025-07-25	14.4600	14.6000	14.300000	14.490000	+0.207%	69,678	-88.682%
2025-07-24	15.1500	15.6900	13.210000	14.460000	-4.680%	473,300	-88.658%
2025-07-23	17.3000	18.0344	14.800100	15.170000	-12.312%	321,167	-89.189%
2025-07-22	17.8300	19.0000	16.500000	17.300000	-1.086%	425,284	-90.520%
2025-07-21	18.6200	18.6300	17.030100	17.490000	-4.478%	101,690	-90.623%
2025-07-18	19.4000	20.0400	17.000000	18.310000	-8.769%	194,655	-91.043%
2025-07-17	26.1700	26.8000	20.000000	20.070000	-25.168%	211,887	-91.829%
2025-07-16	23.9000	27.9600	17.810000	26.820000	+10.826%	783,637	-93.885%
2025-07-15	20.5000	24.5800	18.260000	24.200000	+14.529%	425,070	-93.223%
2025-07-14	21.3400	21.9700	20.000100	21.130000	-0.705%	131,315	-92.239%
2025-07-11	21.5000	22.6000	20.000000	21.280000	-1.344%	178,275	-92.293%
2025-07-10	22.9800	24.7800	20.000000	21.570000	+2.665%	313,888	-92.397%
2025-07-09	17.0000	23.0000	15.150400	21.010000	+25.808%	84,210	-92.194%
2025-07-08	15.0800	16.8500	14.170000	16.700000	+11.333%	25,177	-90.180%
2025-07-07	14.0100	15.4693	12.750000	15.000000	+12.782%	79,294	-89.067%
2025-07-03	16.2597	16.7500	12.564000	13.300000	-15.823%	27,537	-87.669%
2025-07-02	17.5000	17.5000	15.070000	15.800000	-9.714%	26,205	-89.620%
2025-07-01	12.7700	17.5000	12.610000	17.500000	+32.275%	51,553	-90.629%
2025-06-30	16.1600	16.1600	13.230000	13.230000	-13.755%	33,667	-87.604%
2025-06-27	21.3000	21.3000	14.893400	15.340000	-29.826%	75,579	-89.309%
2025-06-26	23.2900	24.0000	21.020000	21.860000	-7.216%	28,256	-92.498%
2025-06-25	24.6800	24.6800	22.550000	23.560000	+0.255%	31,826	-93.039%
2025-06-24	24.9900	27.8706	21.240000	23.500000	-5.660%	69,799	-93.021%
2025-06-23	21.5100	29.7600	21.510000	24.910000	+9.063%	119,869	-93.416%
2025-06-20	21.4600	27.0000	20.960000	22.840000	+13.069%	299,584	-92.820%
2025-06-18	19.7100	20.4999	19.700100	20.200000	+0.548%	14,091	-91.881%
2025-06-17	20.0100	20.2200	18.080000	20.090000	+1.311%	87,330	-91.837%
2025-06-16	19.7300	21.0747	19.685000	19.830000	-1.294%	47,147	-91.730%
2025-06-13	19.9500	20.7000	19.200000	20.090000	-0.495%	65,095	-91.837%
2025-06-12	19.5000	21.3500	18.560000	20.190000	+4.720%	172,217	-91.877%
2025-06-11	18.6800	19.7200	17.590000	19.280000	+5.644%	209,892	-91.494%
2025-06-10	17.3500	18.5000	17.010600	18.250000	+5.248%	579,296	-91.014%
2025-06-09	16.8600	17.4000	14.530000	17.340000	+0.115%	405,575	-90.542%
2025-06-06	16.8200	17.5900	16.755900	17.320000	+0.698%	472,043	-90.531%
2025-06-05	16.6500	17.2000	15.690000	17.200000	+3.365%	138,111	-90.465%
2025-06-04	16.8600	17.0250	15.950000	16.640000	-1.246%	56,403	-90.144%
2025-06-03	16.9000	17.2500	16.700000	16.850000	+0.838%	161,217	-90.267%
2025-06-02	15.9000	16.9500	15.900000	16.710000	+5.961%	101,032	-90.186%
2025-05-30	14.7700	16.0000	14.770000	15.770000	+6.770%	149,411	-89.601%
2025-05-29	14.6000	15.0000	14.600000	14.770000	+1.512%	51,143	-88.896%
2025-05-28	14.3900	15.2900	14.260000	14.550000	+2.321%	698,443	-88.729%
2025-05-27	14.1800	14.9500	14.180000	14.220000	+0.141%	172,304	-88.467%
2025-05-23	14.6600	14.7160	14.010000	14.200000	-3.270%	101,692	-88.451%
2025-05-22	14.9000	14.9000	14.160000	14.680000	+0.548%	201,944	-88.828%
2025-05-21	13.8200	14.6000	13.820000	14.600000	+5.720%	175,322	-88.767%
2025-05-20	14.4800	14.7500	8.840000	13.810000	-4.031%	590,206	-88.125%
2025-05-19	14.9000	15.4800	14.020000	14.390000	-2.639%	1,182,964	-88.603%
2025-05-16	13.1100	15.1000	12.900000	14.780000	+12.824%	1,219,016	-88.904%
2025-05-15	12.8100	13.5999	12.290000	13.100000	+0.808%	1,220,797	-87.481%
2025-05-14	12.8300	13.8500	12.100000	12.995000	+0.815%	814,485	-87.380%
2025-05-13	12.1900	14.5000	9.250000	12.890000	+5.656%	1,660,749	-87.277%
2025-05-12	13.3200	14.5000	11.800000	12.200000	-10.228%	71,056	-86.557%
2025-05-09	13.9900	14.2250	12.300000	13.590000	+0.221%	81,515	-87.932%
2025-05-08	13.7700	15.0700	13.270000	13.560000	-3.143%	149,326	-87.906%
2025-05-07	14.6900	17.6300	14.000000	14.000000	-4.697%	229,717	-88.286%
2025-05-06	11.1000	16.3199	10.495000	14.690000	+30.346%	440,505	-88.836%
2025-05-05	8.6400	11.6325	8.350000	11.270000	+32.588%	613,324	-85.448%
2025-05-02	8.6200	8.8755	7.600000	8.500000	+2.163%	530,367	-80.706%
2025-05-01	8.1500	8.9500	8.150000	8.320000	+0.362%	197,721	-80.288%
2025-04-30	7.9000	8.2900	7.500000	8.290000	+4.937%	773,784	-80.217%
2025-04-29	8.0000	8.0700	7.780000	7.900000	+1.542%	882,378	-79.241%
2025-04-28	7.5500	8.1000	7.500000	7.780000	+3.046%	2,338,641	-78.920%
2025-04-25	7.4600	7.9000	6.900000	7.550000	+8.790%	2,128,410	-78.278%
2025-04-24	6.3900	7.2000	6.380000	6.940000	+28.996%	2,162,260	-76.369%
2025-04-23	5.4000	7.9000	5.380000	5.380000	-0.555%	3,969,728	-69.517%
2025-04-22	5.3000	5.4700	5.190000	5.410000	+2.657%	629,275	-69.686%
2025-04-21	5.3900	5.4000	4.990000	5.270000	+5.421%	287,775	-68.880%
2025-04-17	5.1250	5.4200	4.790000	4.999000	+0.180%	245,118	-67.193%
2025-04-16	4.9400	5.1980	4.940000	4.990000	-1.965%	33,701	-67.134%
2025-04-15	5.1900	5.1900	4.840000	5.090000	-1.357%	73,596	-67.780%
2025-04-14	4.6253	5.2800	4.625300	5.160000	+9.206%	15,828	-68.217%
2025-04-11	4.5100	4.9200	4.510000	4.725000	+2.076%	13,387	-65.291%
2025-04-10	4.5500	4.9000	4.530000	4.628900	-0.024%	53,783	-64.570%
2025-04-09	5.0300	5.1100	4.350000	4.630000	-9.037%	155,088	-64.579%
2025-04-08	5.3900	5.5000	5.090000	5.090000	-2.490%	43,503	-67.780%
2025-04-07	5.2500	5.5800	5.162000	5.220000	-11.824%	105,350	-68.582%
2025-04-04	5.3500	5.9300	5.300000	5.920000	+12.334%	1,327,674	-72.297%
2025-04-03	5.0500	5.3800	4.910000	5.270000	+6.462%	287,143	-68.880%
2025-04-02	5.1700	5.2500	4.930100	4.950100	-2.939%	496,571	-66.869%

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

EPSM
Epsium Enterprise Limited Class A
stock NASDAQ