Epsium Enterprise Limited EPSM
0.67 USD 0.00 (+0.22%)
Regular-session close
0.69 +0.02 +2.76%
After hours · Nov 13, 7:49 PM ET
0.6501 Day range 0.8207
0.672 52-week range 4.20
- YTD
- -66.32%
- 1 year
- -70.45%
EPSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.72 | 0.83 | 0.65 | 0.67 | 0.00 | +0.30% | 70,900 |
| Nov 12, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | -0.02 | -2.61% | 17,600 |
| Nov 11, 2026 | 0.80 | 0.81 | 0.64 | 0.69 | -0.04 | -5.22% | 20,400 |
| Nov 10, 2026 | 0.81 | 0.81 | 0.71 | 0.73 | -0.06 | -7.85% | 27,400 |
| Nov 9, 2026 | 0.79 | 0.86 | 0.75 | 0.79 | -0.03 | -4.13% | 215,600 |
| Nov 6, 2026 | 0.86 | 0.93 | 0.81 | 0.82 | +0.02 | +2.11% | 12,600 |
| Nov 5, 2026 | 0.81 | 0.85 | 0.75 | 0.81 | -0.04 | -5.06% | 26,000 |
| Nov 4, 2026 | 0.90 | 0.90 | 0.81 | 0.85 | -0.05 | -5.56% | 8,100 |
| Nov 3, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | +0.07 | +8.43% | 5,700 |
| Nov 2, 2026 | 0.89 | 0.89 | 0.82 | 0.83 | +0.01 | +0.97% | 9,100 |
| Oct 30, 2026 | 0.90 | 0.95 | 0.77 | 0.82 | -0.04 | -4.42% | 49,800 |
| Oct 29, 2026 | 0.85 | 0.95 | 0.82 | 0.86 | +0.01 | +0.82% | 38,500 |
| Oct 28, 2026 | 0.85 | 0.92 | 0.82 | 0.85 | 0.00 | +0.24% | 20,100 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.84 | 0.85 | -0.05 | -5.44% | 28,700 |
| Oct 26, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | -0.01 | -1.53% | 12,300 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | -0.01 | -0.54% | 4,700 |
| Oct 22, 2026 | 0.98 | 1.00 | 0.89 | 0.92 | -0.06 | -5.74% | 23,900 |
| Oct 21, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | +0.01 | +0.52% | 11,800 |
| Oct 20, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.00 | 0.00% | 23,700 |
| Oct 19, 2026 | 1.00 | 1.04 | 0.97 | 0.97 | -0.03 | -3.00% | 17,400 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | -0.05 | -4.76% | 61,800 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.02 | 1.05 | -0.15 | -12.50% | 85,100 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.09 | 1.20 | +0.06 | +5.26% | 131,700 |
| Oct 13, 2026 | 1.15 | 1.18 | 1.05 | 1.14 | 0.00 | 0.00% | 39,400 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | +0.01 | +0.88% | 21,300 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | -0.13 | -10.32% | 32,100 |
| Oct 8, 2026 | 1.18 | 1.28 | 1.15 | 1.26 | +0.03 | +2.44% | 184,500 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.18 | 1.23 | 0.00 | 0.00% | 16,000 |
| Oct 6, 2026 | 1.22 | 1.26 | 1.19 | 1.23 | +0.02 | +1.65% | 17,500 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.16 | 1.21 | -0.04 | -3.20% | 22,300 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.23 | 1.25 | +0.02 | +1.63% | 23,600 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.21 | 1.23 | -0.07 | -5.38% | 44,700 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | +0.06 | +4.84% | 52,200 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | -0.09 | -6.77% | 48,000 |
| Sep 28, 2026 | 1.26 | 1.35 | 1.25 | 1.33 | +0.05 | +3.91% | 24,300 |
| Sep 25, 2026 | 1.39 | 1.45 | 1.21 | 1.28 | -0.14 | -9.86% | 100,700 |
| Sep 24, 2026 | 1.51 | 1.51 | 1.38 | 1.42 | -0.01 | -0.70% | 37,200 |
| Sep 23, 2026 | 1.49 | 1.75 | 1.40 | 1.43 | -0.18 | -11.18% | 253,700 |
| Sep 22, 2026 | 1.27 | 1.94 | 1.20 | 1.61 | +0.36 | +28.80% | 14,600,500 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.18 | 1.25 | +0.02 | +1.63% | 19,200 |
| Sep 18, 2026 | 1.28 | 1.32 | 1.23 | 1.23 | -0.06 | -4.65% | 7,700 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | -0.03 | -2.27% | 5,900 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 0.00 | 0.00% | 14,300 |
| Sep 15, 2026 | 1.34 | 1.38 | 1.29 | 1.32 | -0.02 | -1.49% | 21,600 |
| Sep 14, 2026 | 1.32 | 1.36 | 1.25 | 1.34 | -0.02 | -1.47% | 14,500 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.30 | 1.36 | -0.01 | -0.73% | 221,700 |
| Sep 10, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 0.00 | 0.00% | 18,900 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.20 | 1.37 | -0.03 | -2.14% | 38,500 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | -0.05 | -3.45% | 28,200 |
| Sep 4, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | +0.01 | +0.69% | 5,400 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | -0.03 | -2.04% | 1,100 |
| Sep 2, 2026 | 1.44 | 1.47 | 1.41 | 1.47 | +0.01 | +0.68% | 1,600 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.42 | 1.46 | -0.08 | -5.19% | 3,400 |
| Aug 31, 2026 | 1.40 | 1.60 | 1.40 | 1.54 | +0.05 | +3.36% | 10,400 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | -0.01 | -0.67% | 7,600 |
| Aug 27, 2026 | 1.44 | 1.61 | 1.41 | 1.50 | +0.08 | +5.63% | 20,700 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.40 | 1.42 | -0.08 | -5.33% | 8,500 |
| Aug 25, 2026 | 1.47 | 1.51 | 1.43 | 1.50 | -0.05 | -3.23% | 7,400 |
| Aug 24, 2026 | 1.39 | 1.60 | 1.37 | 1.55 | +0.14 | +9.93% | 22,200 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | +0.02 | +1.44% | 9,000 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | -0.11 | -7.33% | 14,900 |
| Aug 19, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | +0.05 | +3.45% | 9,200 |
| Aug 18, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | +0.03 | +2.11% | 4,500 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | -0.07 | -4.70% | 11,100 |
| Aug 14, 2026 | 1.47 | 1.53 | 1.44 | 1.49 | +0.02 | +1.36% | 12,200 |
65 days, newest first. Daily bars as drawn on the EPSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.