5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-20.54%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
-30.79%
1 YEAR PERFORMANCE
+8.90%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.09 | $5.32 (4.52%) | $5.44 | $5.01 | 20,435 | $175.74 M |
| 04/16/2025 | $5.13 | $5.11 (-0.39%) | $5.32 | $5.09 | 27,200 | $168.81 M |
| 04/15/2025 | $5.28 | $5.13 (-2.84%) | $5.50 | $5.06 | 18,945 | $169.47 M |
| 04/14/2025 | $6.05 | $5.40 (-10.74%) | $6.05 | $5.40 | 26,666 | $178.39 M |
| 04/11/2025 | $5.63 | $5.96 (5.86%) | $5.97 | $5.50 | 24,706 | $196.88 M |
| 04/10/2025 | $5.72 | $5.62 (-1.75%) | $6.13 | $5.50 | 28,520 | $185.65 M |
| 04/09/2025 | $4.93 | $6.22 (26.17%) | $6.34 | $4.93 | 76,313 | $205.47 M |
| 04/08/2025 | $5.67 | $4.96 (-12.52%) | $5.70 | $4.89 | 29,332 | $163.85 M |
| 04/07/2025 | $4.84 | $5.36 (10.74%) | $5.65 | $4.84 | 22,000 | $177.06 M |
| 04/04/2025 | $5.12 | $5.26 (2.73%) | $5.26 | $5.09 | 43,128 | $173.76 M |
| 04/03/2025 | $5.43 | $5.25 (-3.31%) | $5.63 | $5.10 | 46,383 | $173.43 M |
| 04/02/2025 | $5.65 | $5.85 (3.54%) | $5.89 | $5.65 | 20,509 | $193.25 M |
| 04/01/2025 | $6.31 | $5.77 (-8.56%) | $6.31 | $5.77 | 22,712 | $190.61 M |
| 03/31/2025 | $5.96 | $6.28 (5.37%) | $6.33 | $5.84 | 46,344 | $207.46 M |
| 03/28/2025 | $6.30 | $6.00 (-4.76%) | $6.30 | $5.74 | 13,606 | $198.21 M |
| 03/27/2025 | $6.10 | $6.30 (3.28%) | $6.32 | $6.10 | 11,916 | $208.12 M |
| 03/26/2025 | $6.17 | $6.13 (-0.65%) | $6.24 | $5.90 | 17,600 | $202.50 M |
| 03/25/2025 | $6.18 | $6.16 (-0.32%) | $6.40 | $6.12 | 11,023 | $203.49 M |
| 03/24/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.10 | 14,100 | $208.12 M |
| 03/21/2025 | $5.60 | $6.20 (10.71%) | $6.30 | $5.41 | 152,118 | $204.81 M |
| 03/20/2025 | $5.79 | $5.72 (-1.21%) | $5.79 | $5.66 | 10,400 | $188.96 M |
| 03/19/2025 | $5.90 | $5.82 (-1.36%) | $5.90 | $5.77 | 14,616 | $192.26 M |
| 03/18/2025 | $6.13 | $5.94 (-3.1%) | $6.21 | $5.89 | 20,800 | $196.22 M |
| 03/17/2025 | $6.90 | $6.22 (-9.86%) | $6.90 | $6.00 | 75,000 | $205.47 M |
| 03/14/2025 | $6.70 | $6.88 (2.69%) | $6.88 | $6.62 | 14,900 | $227.28 M |
| 03/13/2025 | $6.68 | $6.51 (-2.54%) | $6.78 | $6.51 | 8,900 | $215.05 M |
| 03/12/2025 | $6.76 | $6.78 (0.3%) | $6.78 | $6.65 | 10,008 | $223.97 M |
| 03/11/2025 | $6.72 | $6.52 (-2.98%) | $6.72 | $6.51 | 18,700 | $215.38 M |
| 03/10/2025 | $6.69 | $6.57 (-1.79%) | $6.89 | $6.32 | 15,400 | $217.04 M |
| 03/07/2025 | $6.79 | $6.81 (0.29%) | $6.85 | $6.72 | 29,800 | $224.96 M |
| 03/06/2025 | $6.77 | $6.77 (0%) | $6.78 | $6.64 | 11,212 | $223.64 M |
| 03/05/2025 | $6.65 | $6.52 (-1.95%) | $6.71 | $6.50 | 14,013 | $215.38 M |
| 03/04/2025 | $6.27 | $6.55 (4.47%) | $6.68 | $6.27 | 8,827 | $216.37 M |
| 03/03/2025 | $6.90 | $6.52 (-5.51%) | $6.90 | $6.48 | 16,748 | $215.38 M |
| 02/28/2025 | $6.68 | $6.90 (3.29%) | $6.90 | $6.68 | 16,700 | $227.94 M |
| 02/27/2025 | $6.58 | $6.58 (0%) | $6.78 | $6.58 | 10,100 | $217.37 M |
| 02/26/2025 | $6.61 | $6.59 (-0.3%) | $6.63 | $6.50 | 10,400 | $217.70 M |
| 02/25/2025 | $6.70 | $6.70 (0%) | $6.80 | $6.44 | 18,900 | $221.33 M |
| 02/24/2025 | $6.52 | $6.69 (2.61%) | $6.70 | $6.06 | 27,022 | $221.00 M |
| 02/21/2025 | $6.45 | $6.37 (-1.24%) | $6.65 | $6.32 | 16,400 | $210.43 M |
| 02/20/2025 | $6.58 | $6.38 (-3.04%) | $6.67 | $6.38 | 19,184 | $210.76 M |
| 02/19/2025 | $6.35 | $6.66 (4.88%) | $6.70 | $6.35 | 21,000 | $220.01 M |
| 02/18/2025 | $6.43 | $6.30 (-2.02%) | $6.50 | $6.07 | 20,928 | $208.12 M |
| 02/14/2025 | $5.76 | $6.28 (9.03%) | $6.35 | $5.76 | 17,200 | $207.46 M |
| 02/13/2025 | $5.82 | $5.69 (-2.23%) | $5.82 | $5.54 | 14,932 | $187.97 M |
| 02/12/2025 | $5.58 | $5.55 (-0.54%) | $5.78 | $5.55 | 14,636 | $183.34 M |
| 02/11/2025 | $5.71 | $5.71 (0%) | $5.88 | $5.56 | 23,201 | $188.63 M |
| 02/10/2025 | $5.83 | $5.82 (-0.17%) | $5.95 | $5.73 | 11,790 | $192.26 M |
| 02/07/2025 | $5.96 | $5.75 (-3.52%) | $6.04 | $5.75 | 24,538 | $189.95 M |
| 02/06/2025 | $6.22 | $5.93 (-4.66%) | $6.29 | $5.93 | 18,905 | $195.89 M |
| 02/05/2025 | $5.99 | $6.10 (1.84%) | $6.14 | $5.99 | 16,853 | $201.51 M |
| 02/04/2025 | $5.89 | $5.93 (0.68%) | $6.05 | $5.87 | 14,644 | $195.89 M |
| 02/03/2025 | $5.68 | $5.89 (3.7%) | $5.90 | $5.68 | 20,000 | $194.57 M |
| 01/31/2025 | $6.01 | $5.85 (-2.66%) | $6.01 | $5.75 | 18,100 | $193.25 M |
| 01/30/2025 | $6.15 | $6.08 (-1.14%) | $6.24 | $6.00 | 16,528 | $200.85 M |
| 01/29/2025 | $6.14 | $6.06 (-1.3%) | $6.19 | $6.06 | 11,335 | $200.19 M |
| 01/28/2025 | $6.09 | $6.16 (1.15%) | $6.39 | $5.77 | 31,600 | $203.49 M |
| 01/27/2025 | $6.01 | $6.01 (0%) | $6.16 | $5.96 | 27,943 | $198.54 M |
| 01/24/2025 | $6.32 | $6.18 (-2.22%) | $6.32 | $6.01 | 19,600 | $204.15 M |
| 01/23/2025 | $6.30 | $6.33 (0.48%) | $6.36 | $6.16 | 20,000 | $209.11 M |
| 01/22/2025 | $6.79 | $6.37 (-6.19%) | $6.79 | $6.37 | 22,400 | $210.43 M |
| 01/21/2025 | $6.72 | $6.70 (-0.3%) | $6.78 | $6.44 | 25,127 | $221.33 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.
