5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-35.42%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-55.11%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.98 | $2.95 (-1.01%) | $3.04 | $2.87 | 25.58 K | $100.43 M |
| 02/18/2026 | $2.93 | $2.95 (0.68%) | $3.04 | $2.88 | 30.20 K | $100.43 M |
| 02/17/2026 | $2.90 | $2.87 (-1.03%) | $3.06 | $2.85 | 52.44 K | $97.70 M |
| 02/13/2026 | $2.86 | $2.91 (1.75%) | $3.16 | $2.85 | 49.50 K | $99.07 M |
| 02/12/2026 | $2.93 | $2.89 (-1.37%) | $3.01 | $2.85 | 59.90 K | $98.38 M |
| 02/11/2026 | $3.09 | $2.92 (-5.5%) | $3.11 | $2.92 | 39.84 K | $99.41 M |
| 02/10/2026 | $3.18 | $3.05 (-4.09%) | $3.27 | $3.04 | 30.28 K | $103.83 M |
| 02/09/2026 | $3.42 | $3.20 (-6.43%) | $3.49 | $3.17 | 30.37 K | $108.94 M |
| 02/06/2026 | $3.06 | $3.57 (16.67%) | $3.62 | $3.06 | 97.42 K | $121.53 M |
| 02/05/2026 | $3.00 | $3.03 (1%) | $3.39 | $2.96 | 72.94 K | $103.15 M |
| 02/04/2026 | $3.04 | $3.07 (0.99%) | $3.08 | $2.95 | 31.40 K | $104.51 M |
| 02/03/2026 | $2.80 | $3.03 (8.21%) | $3.13 | $2.80 | 74.00 K | $103.15 M |
| 02/02/2026 | $3.17 | $2.93 (-7.57%) | $3.17 | $2.87 | 65.81 K | $99.75 M |
| 01/30/2026 | $2.85 | $3.02 (5.96%) | $3.77 | $2.85 | 420.95 K | $102.81 M |
| 01/29/2026 | $2.87 | $2.85 (-0.7%) | $2.98 | $2.77 | 20.00 K | $97.02 M |
| 01/28/2026 | $2.93 | $2.88 (-1.71%) | $2.97 | $2.80 | 34.42 K | $98.04 M |
| 01/27/2026 | $3.10 | $2.94 (-5.16%) | $3.10 | $2.87 | 55.21 K | $100.09 M |
| 01/26/2026 | $3.18 | $3.07 (-3.46%) | $3.25 | $3.01 | 36.70 K | $104.51 M |
| 01/23/2026 | $3.05 | $3.22 (5.57%) | $3.22 | $3.05 | 49.54 K | $109.62 M |
| 01/22/2026 | $3.12 | $3.03 (-2.88%) | $3.25 | $3.02 | 55.30 K | $103.15 M |
| 01/21/2026 | $3.09 | $3.17 (2.59%) | $3.21 | $2.98 | 42.54 K | $107.92 M |
| 01/20/2026 | $3.29 | $2.99 (-9.12%) | $3.29 | $2.98 | 24.92 K | $101.79 M |
| 01/16/2026 | $3.24 | $3.25 (0.31%) | $3.40 | $3.24 | 40.30 K | $110.64 M |
| 01/15/2026 | $3.17 | $3.22 (1.58%) | $3.34 | $3.16 | 32.23 K | $109.62 M |
| 01/14/2026 | $3.14 | $3.23 (2.87%) | $3.25 | $3.02 | 30.57 K | $109.96 M |
| 01/13/2026 | $2.98 | $3.09 (3.69%) | $3.14 | $2.96 | 38.25 K | $105.19 M |
| 01/12/2026 | $2.88 | $2.89 (0.35%) | $2.98 | $2.85 | 29.63 K | $98.38 M |
| 01/09/2026 | $3.12 | $2.90 (-7.05%) | $3.13 | $2.82 | 52.13 K | $98.73 M |
| 01/08/2026 | $2.82 | $3.16 (12.06%) | $3.18 | $2.82 | 54.07 K | $107.58 M |
| 01/07/2026 | $2.91 | $2.83 (-2.75%) | $2.91 | $2.79 | 47.10 K | $96.34 M |
| 01/06/2026 | $2.96 | $2.84 (-4.05%) | $2.96 | $2.81 | 36.00 K | $96.68 M |
| 01/05/2026 | $3.04 | $2.93 (-3.62%) | $3.07 | $2.90 | 16.00 K | $99.75 M |
| 01/02/2026 | $3.02 | $3.04 (0.66%) | $3.12 | $2.96 | 13.20 K | $103.49 M |
| 12/31/2025 | $3.00 | $3.04 (1.33%) | $3.07 | $2.95 | 24.40 K | $103.49 M |
| 12/30/2025 | $3.08 | $3.00 (-2.6%) | $3.14 | $3.00 | 94.80 K | $102.13 M |
| 12/29/2025 | $2.91 | $3.05 (4.81%) | $3.06 | $2.91 | 34.10 K | $103.83 M |
| 12/26/2025 | $3.08 | $2.99 (-2.92%) | $3.16 | $2.97 | 28.13 K | $101.79 M |
| 12/24/2025 | $3.08 | $3.05 (-0.97%) | $3.14 | $3.04 | 11.74 K | $103.83 M |
| 12/23/2025 | $2.91 | $3.12 (7.22%) | $3.17 | $2.87 | 58.80 K | $106.21 M |
| 12/22/2025 | $3.07 | $2.87 (-6.51%) | $3.25 | $2.85 | 41.74 K | $97.70 M |
| 12/19/2025 | $3.17 | $3.02 (-4.73%) | $3.33 | $2.95 | 122.30 K | $102.81 M |
| 12/18/2025 | $3.17 | $3.18 (0.32%) | $3.25 | $3.10 | 26.20 K | $108.26 M |
| 12/17/2025 | $3.12 | $3.15 (0.96%) | $3.22 | $3.04 | 48.90 K | $107.24 M |
| 12/16/2025 | $3.27 | $3.26 (-0.31%) | $3.28 | $3.12 | 28.92 K | $110.98 M |
| 12/15/2025 | $3.33 | $3.29 (-1.2%) | $3.40 | $3.20 | 28.30 K | $112.00 M |
| 12/12/2025 | $3.25 | $3.32 (2.15%) | $3.35 | $3.09 | 34.54 K | $113.02 M |
| 12/11/2025 | $3.22 | $3.21 (-0.31%) | $3.27 | $3.08 | 41.60 K | $109.28 M |
| 12/10/2025 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.15 | 36.40 K | $107.24 M |
| 12/09/2025 | $3.25 | $3.24 (-0.31%) | $3.50 | $3.24 | 20.30 K | $110.30 M |
| 12/08/2025 | $3.12 | $3.22 (3.21%) | $3.26 | $3.12 | 17.00 K | $109.62 M |
| 12/05/2025 | $3.23 | $3.14 (-2.79%) | $3.37 | $3.11 | 42.30 K | $106.90 M |
| 12/04/2025 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.04 | 18.60 K | $107.58 M |
| 12/03/2025 | $3.08 | $3.23 (4.87%) | $3.23 | $3.05 | 29.30 K | $109.96 M |
| 12/02/2025 | $3.10 | $3.03 (-2.26%) | $3.10 | $2.86 | 35.21 K | $103.15 M |
| 12/01/2025 | $3.01 | $3.04 (1%) | $3.17 | $2.96 | 21.00 K | $103.49 M |
| 11/28/2025 | $3.05 | $3.00 (-1.64%) | $3.09 | $3.00 | 10.55 K | $102.13 M |
| 11/26/2025 | $3.05 | $3.00 (-1.64%) | $3.12 | $2.99 | 24.10 K | $102.13 M |
| 11/25/2025 | $3.02 | $3.05 (0.99%) | $3.15 | $2.99 | 14.00 K | $103.83 M |
| 11/24/2025 | $3.31 | $3.04 (-8.16%) | $3.38 | $3.04 | 38.90 K | $103.49 M |
| 11/21/2025 | $2.93 | $3.26 (11.26%) | $3.33 | $2.93 | 47.03 K | $110.98 M |
| 11/20/2025 | $3.10 | $2.91 (-6.13%) | $3.24 | $2.91 | 25.64 K | $99.07 M |
| 11/19/2025 | $3.14 | $3.03 (-3.5%) | $3.26 | $3.03 | 26.20 K | $103.15 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.
