5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-23.87%
6 MONTH PERFORMANCE
-48.10%
YEAR-TO-DATE PERFORMANCE
-5.59%
1 YEAR PERFORMANCE
-57.16%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $2.95 | $3.21 (8.81%) | $3.35 | $2.95 | 34.88 K | $109.28 M |
| 11/17/2025 | $2.90 | $2.94 (1.38%) | $3.28 | $2.90 | 37.44 K | $100.09 M |
| 11/14/2025 | $3.04 | $2.86 (-5.92%) | $3.29 | $2.78 | 105.40 K | $97.36 M |
| 11/13/2025 | $3.11 | $3.10 (-0.32%) | $3.42 | $3.00 | 27.50 K | $105.53 M |
| 11/12/2025 | $3.35 | $3.15 (-5.97%) | $3.54 | $3.10 | 41.41 K | $107.24 M |
| 11/11/2025 | $3.59 | $3.34 (-6.96%) | $3.61 | $3.30 | 45.34 K | $113.70 M |
| 11/10/2025 | $3.35 | $3.49 (4.18%) | $3.54 | $3.16 | 25.84 K | $118.15 M |
| 11/07/2025 | $3.12 | $3.16 (1.28%) | $3.22 | $3.02 | 30.34 K | $106.98 M |
| 11/06/2025 | $3.11 | $3.13 (0.64%) | $3.22 | $3.01 | 45.84 K | $105.96 M |
| 11/05/2025 | $3.10 | $3.18 (2.58%) | $3.20 | $3.00 | 34.64 K | $107.65 M |
| 11/04/2025 | $3.06 | $3.09 (0.98%) | $3.16 | $3.00 | 36.36 K | $104.61 M |
| 11/03/2025 | $3.01 | $3.05 (1.33%) | $3.13 | $2.80 | 113.63 K | $103.25 M |
| 10/31/2025 | $2.99 | $3.01 (0.67%) | $3.09 | $2.92 | 37.99 K | $101.90 M |
| 10/30/2025 | $3.26 | $2.93 (-10.12%) | $3.39 | $2.90 | 37.84 K | $99.19 M |
| 10/29/2025 | $3.45 | $3.25 (-5.8%) | $3.55 | $3.22 | 47.75 K | $110.02 M |
| 10/28/2025 | $3.59 | $3.45 (-3.9%) | $3.65 | $3.38 | 37.70 K | $116.79 M |
| 10/27/2025 | $3.86 | $3.57 (-7.51%) | $3.86 | $3.56 | 13.00 K | $120.86 M |
| 10/24/2025 | $3.91 | $3.83 (-2.05%) | $4.08 | $3.73 | 21.31 K | $129.66 M |
| 10/23/2025 | $3.97 | $3.83 (-3.53%) | $4.00 | $3.80 | 19.42 K | $129.66 M |
| 10/22/2025 | $3.67 | $3.93 (7.08%) | $3.99 | $3.60 | 43.58 K | $133.04 M |
| 10/21/2025 | $3.75 | $3.61 (-3.73%) | $3.82 | $3.60 | 35.64 K | $122.21 M |
| 10/20/2025 | $3.68 | $3.72 (1.09%) | $3.76 | $3.50 | 40.91 K | $125.93 M |
| 10/17/2025 | $3.55 | $3.61 (1.69%) | $3.69 | $3.55 | 61.14 K | $122.21 M |
| 10/16/2025 | $3.93 | $3.52 (-10.43%) | $3.93 | $3.51 | 66.70 K | $119.16 M |
| 10/15/2025 | $3.75 | $3.91 (4.27%) | $3.95 | $3.70 | 45.73 K | $132.37 M |
| 10/14/2025 | $3.89 | $3.82 (-1.8%) | $4.03 | $3.80 | 26.70 K | $129.32 M |
| 10/13/2025 | $3.90 | $4.03 (3.33%) | $4.03 | $3.77 | 22.54 K | $136.43 M |
| 10/10/2025 | $4.13 | $3.77 (-8.72%) | $4.20 | $3.67 | 73.50 K | $127.63 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.
