5 DAY PERFORMANCE
+6.98%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
-17.69%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
-3.70%
Empire Petroleum Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $4.80 | $5.10 (6.25%) | $5.26 | $4.80 | 23.19 K | $172.49 M |
07/21/2025 | $4.47 | $4.81 (7.61%) | $4.95 | $4.47 | 53.70 K | $162.68 M |
07/18/2025 | $5.24 | $4.87 (-7.06%) | $5.27 | $4.87 | 31.92 K | $164.71 M |
07/17/2025 | $5.24 | $5.02 (-4.2%) | $5.38 | $5.01 | 34.50 K | $169.78 M |
07/16/2025 | $5.05 | $5.15 (1.98%) | $5.34 | $4.90 | 27.60 K | $174.18 M |
07/15/2025 | $5.43 | $5.05 (-7%) | $5.43 | $5.05 | 18.34 K | $170.80 M |
07/14/2025 | $5.22 | $5.40 (3.45%) | $5.56 | $5.22 | 10.76 K | $182.63 M |
07/11/2025 | $5.56 | $5.32 (-4.32%) | $5.74 | $5.21 | 32.91 K | $179.93 M |
07/10/2025 | $6.02 | $5.53 (-8.14%) | $6.02 | $5.41 | 30.00 K | $187.03 M |
07/09/2025 | $5.68 | $6.13 (7.92%) | $6.31 | $5.53 | 23.20 K | $207.32 M |
07/08/2025 | $5.77 | $5.65 (-2.08%) | $6.02 | $5.63 | 41.60 K | $191.09 M |
07/07/2025 | $5.50 | $5.74 (4.36%) | $5.90 | $5.50 | 42.10 K | $194.13 M |
07/03/2025 | $5.50 | $5.63 (2.36%) | $5.63 | $5.42 | 11.02 K | $190.41 M |
07/02/2025 | $5.23 | $5.39 (3.06%) | $5.45 | $5.06 | 60.74 K | $182.30 M |
07/01/2025 | $5.31 | $5.31 (0%) | $5.51 | $5.21 | 13.92 K | $179.59 M |
06/30/2025 | $5.50 | $5.28 (-4%) | $5.50 | $5.28 | 26.84 K | $178.57 M |
06/27/2025 | $5.58 | $5.52 (-1.08%) | $5.59 | $5.19 | 116.70 K | $186.69 M |
06/26/2025 | $5.31 | $5.57 (4.9%) | $5.64 | $5.26 | 17.50 K | $188.38 M |
06/25/2025 | $5.47 | $5.30 (-3.11%) | $5.56 | $5.25 | 12.63 K | $179.25 M |
06/24/2025 | $5.57 | $5.57 (0%) | $5.64 | $5.29 | 27.80 K | $188.38 M |
06/23/2025 | $5.63 | $5.72 (1.6%) | $5.72 | $5.41 | 25.73 K | $193.46 M |
06/20/2025 | $5.71 | $5.53 (-3.15%) | $5.75 | $5.50 | 37.20 K | $187.03 M |
06/18/2025 | $5.64 | $5.75 (1.95%) | $5.75 | $5.53 | 11.84 K | $194.47 M |
06/17/2025 | $5.80 | $5.63 (-2.93%) | $5.80 | $5.57 | 14.90 K | $190.41 M |
06/16/2025 | $5.57 | $5.62 (0.9%) | $5.62 | $5.31 | 14.29 K | $190.07 M |
06/13/2025 | $5.41 | $5.30 (-2.03%) | $5.42 | $5.20 | 27.63 K | $179.25 M |
06/12/2025 | $5.27 | $5.12 (-2.85%) | $5.38 | $5.09 | 20.10 K | $173.16 M |
06/11/2025 | $5.52 | $5.35 (-3.08%) | $5.66 | $5.26 | 22.60 K | $180.94 M |
06/10/2025 | $5.50 | $5.54 (0.73%) | $5.65 | $5.36 | 16.52 K | $187.37 M |
06/09/2025 | $5.16 | $5.42 (5.04%) | $5.45 | $5.05 | 14.74 K | $183.31 M |
06/06/2025 | $4.99 | $5.19 (4.01%) | $5.27 | $4.99 | 16.40 K | $175.53 M |
06/05/2025 | $5.28 | $4.91 (-7.01%) | $5.32 | $4.85 | 16.40 K | $166.06 M |
06/04/2025 | $5.44 | $5.25 (-3.49%) | $5.44 | $5.10 | 15.41 K | $177.56 M |
06/03/2025 | $4.86 | $5.45 (12.14%) | $5.46 | $4.86 | 29.40 K | $184.32 M |
06/02/2025 | $5.04 | $4.95 (-1.79%) | $5.32 | $4.76 | 32.32 K | $167.41 M |
05/30/2025 | $4.98 | $4.92 (-1.2%) | $5.13 | $4.57 | 34.10 K | $166.40 M |
05/29/2025 | $4.57 | $4.99 (9.19%) | $5.01 | $4.51 | 30.76 K | $168.77 M |
05/28/2025 | $4.10 | $4.44 (8.29%) | $4.48 | $4.06 | 31.34 K | $150.17 M |
05/27/2025 | $4.16 | $4.17 (0.24%) | $4.18 | $4.01 | 26.90 K | $141.03 M |
05/23/2025 | $3.95 | $4.05 (2.53%) | $4.06 | $3.95 | 53.80 K | $136.98 M |
05/22/2025 | $4.05 | $4.05 (0%) | $4.14 | $4.05 | 30.90 K | $136.98 M |
05/21/2025 | $3.99 | $3.98 (-0.25%) | $4.12 | $3.85 | 42.40 K | $134.61 M |
05/20/2025 | $3.96 | $4.06 (2.53%) | $4.06 | $3.94 | 32.30 K | $137.31 M |
05/19/2025 | $3.92 | $4.04 (3.06%) | $4.12 | $3.91 | 18.10 K | $136.64 M |
05/16/2025 | $4.15 | $3.99 (-3.86%) | $4.16 | $3.99 | 35.15 K | $134.95 M |
05/15/2025 | $3.92 | $4.16 (6.12%) | $4.16 | $3.86 | 15.10 K | $140.70 M |
05/14/2025 | $3.92 | $3.93 (0.26%) | $4.10 | $3.88 | 25.12 K | $132.92 M |
05/13/2025 | $4.18 | $3.98 (-4.78%) | $4.18 | $3.90 | 31.50 K | $134.61 M |
05/12/2025 | $4.17 | $4.04 (-3.12%) | $4.23 | $3.95 | 22.80 K | $136.64 M |
05/09/2025 | $3.95 | $3.89 (-1.52%) | $4.00 | $3.89 | 17.30 K | $131.56 M |
05/08/2025 | $3.98 | $3.99 (0.25%) | $4.10 | $3.96 | 34.45 K | $134.95 M |
05/07/2025 | $3.97 | $3.95 (-0.5%) | $4.11 | $3.76 | 27.72 K | $133.59 M |
05/06/2025 | $3.86 | $3.94 (2.07%) | $4.15 | $3.81 | 47.10 K | $133.25 M |
05/05/2025 | $4.28 | $3.90 (-8.88%) | $4.31 | $3.85 | 38.00 K | $131.90 M |
05/02/2025 | $4.79 | $4.31 (-10.02%) | $4.88 | $4.28 | 41.20 K | $145.77 M |
05/01/2025 | $4.67 | $4.65 (-0.43%) | $4.83 | $4.55 | 12.93 K | $157.27 M |
04/30/2025 | $4.82 | $4.59 (-4.77%) | $4.90 | $4.57 | 28.00 K | $155.24 M |
04/29/2025 | $5.12 | $4.91 (-4.1%) | $5.22 | $4.90 | 17.13 K | $166.06 M |
04/28/2025 | $4.80 | $5.15 (7.29%) | $5.20 | $4.67 | 27.04 K | $174.18 M |
04/25/2025 | $4.87 | $4.83 (-0.82%) | $4.94 | $4.61 | 13.20 K | $163.36 M |
04/24/2025 | $5.11 | $4.95 (-3.13%) | $5.30 | $4.75 | 23.80 K | $167.41 M |
04/23/2025 | $5.28 | $5.08 (-3.79%) | $5.34 | $5.00 | 26.70 K | $171.81 M |