5 DAY PERFORMANCE
+5.83%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-35.99%
6 MONTH PERFORMANCE
-35.34%
YEAR-TO-DATE PERFORMANCE
-58.22%
1 YEAR PERFORMANCE
-51.23%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.15 | 15.45 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 |
| 10/09/2025 | $4.16 | $4.16 (0%) | $4.52 | $4.08 | 57.52 K | $140.83 M |
| 10/08/2025 | $4.09 | $4.14 (1.22%) | $4.44 | $4.09 | 33.10 K | $140.15 M |
| 10/07/2025 | $4.26 | $4.04 (-5.16%) | $4.38 | $4.04 | 43.10 K | $136.77 M |
| 10/06/2025 | $4.38 | $4.26 (-2.74%) | $4.58 | $4.20 | 33.50 K | $144.22 M |
| 10/03/2025 | $4.11 | $4.36 (6.08%) | $4.45 | $4.11 | 35.60 K | $147.60 M |
| 10/02/2025 | $4.39 | $4.07 (-7.29%) | $4.51 | $4.06 | 54.61 K | $137.78 M |
| 10/01/2025 | $4.49 | $4.39 (-2.23%) | $4.66 | $4.39 | 37.21 K | $148.62 M |
| 09/30/2025 | $4.60 | $4.52 (-1.74%) | $4.75 | $4.46 | 27.70 K | $153.02 M |
| 09/29/2025 | $4.85 | $4.61 (-4.95%) | $4.85 | $4.50 | 16.41 K | $156.06 M |
| 09/26/2025 | $4.71 | $4.82 (2.34%) | $4.85 | $4.56 | 15.03 K | $163.17 M |
| 09/25/2025 | $4.62 | $4.68 (1.3%) | $4.68 | $4.51 | 12.20 K | $158.43 M |
| 09/24/2025 | $4.52 | $4.67 (3.32%) | $4.85 | $4.50 | 22.62 K | $158.09 M |
| 09/23/2025 | $4.55 | $4.59 (0.88%) | $4.91 | $4.50 | 37.90 K | $155.39 M |
| 09/22/2025 | $4.55 | $4.55 (0%) | $4.62 | $4.41 | 43.85 K | $154.03 M |
| 09/19/2025 | $4.15 | $4.32 (4.1%) | $4.38 | $4.00 | 288.00 K | $146.25 M |
| 09/18/2025 | $4.08 | $4.11 (0.74%) | $4.25 | $4.00 | 52.45 K | $139.14 M |
| 09/17/2025 | $4.15 | $4.05 (-2.41%) | $4.18 | $4.00 | 64.73 K | $137.11 M |
| 09/16/2025 | $4.16 | $4.11 (-1.2%) | $4.26 | $3.94 | 62.43 K | $139.14 M |
| 09/15/2025 | $4.15 | $4.11 (-0.96%) | $4.30 | $3.80 | 83.30 K | $139.14 M |
| 09/12/2025 | $4.29 | $4.06 (-5.36%) | $4.41 | $4.06 | 27.40 K | $137.44 M |
| 09/11/2025 | $4.03 | $4.24 (5.21%) | $4.26 | $4.03 | 34.40 K | $143.54 M |
| 09/10/2025 | $4.19 | $4.09 (-2.39%) | $4.58 | $4.03 | 40.80 K | $138.46 M |
| 09/09/2025 | $4.46 | $4.21 (-5.61%) | $4.48 | $4.21 | 27.00 K | $142.52 M |
| 09/08/2025 | $4.87 | $4.51 (-7.39%) | $4.87 | $4.39 | 55.04 K | $152.68 M |
| 09/05/2025 | $4.92 | $4.96 (0.81%) | $5.00 | $4.81 | 10.23 K | $167.91 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.
