5 DAY PERFORMANCE
+22.96%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
-27.83%
6 MONTH PERFORMANCE
-21.33%
YEAR-TO-DATE PERFORMANCE
-34.47%
1 YEAR PERFORMANCE
-37.12%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.98 | $4.92 (-1.2%) | $5.13 | $4.57 | 34.06 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 | $128.50 M |
| 05/08/2025 | $3.98 | $3.99 (0.25%) | $4.10 | $3.96 | 34.45 K | $131.81 M |
| 05/07/2025 | $3.97 | $3.95 (-0.5%) | $4.11 | $3.76 | 27.72 K | $130.49 M |
| 05/06/2025 | $3.86 | $3.94 (2.07%) | $4.15 | $3.81 | 47.10 K | $130.16 M |
| 05/05/2025 | $4.28 | $3.90 (-8.88%) | $4.31 | $3.85 | 38.00 K | $128.83 M |
| 05/02/2025 | $4.79 | $4.31 (-10.02%) | $4.88 | $4.28 | 41.20 K | $142.38 M |
| 05/01/2025 | $4.67 | $4.65 (-0.43%) | $4.83 | $4.55 | 12.93 K | $153.61 M |
| 04/30/2025 | $4.82 | $4.59 (-4.77%) | $4.90 | $4.57 | 28.00 K | $151.63 M |
| 04/29/2025 | $5.12 | $4.91 (-4.1%) | $5.22 | $4.90 | 17.13 K | $162.20 M |
| 04/28/2025 | $4.80 | $5.15 (7.29%) | $5.20 | $4.67 | 27.04 K | $170.13 M |
| 04/25/2025 | $4.87 | $4.83 (-0.82%) | $4.94 | $4.61 | 13.20 K | $159.56 M |
| 04/24/2025 | $5.11 | $4.95 (-3.13%) | $5.30 | $4.75 | 23.80 K | $163.52 M |
| 04/23/2025 | $5.28 | $5.08 (-3.79%) | $5.34 | $5.00 | 26.70 K | $167.81 M |
| 04/22/2025 | $4.86 | $5.23 (7.61%) | $5.25 | $4.85 | 41.70 K | $172.77 M |
| 04/21/2025 | $5.17 | $4.81 (-6.96%) | $5.26 | $4.78 | 31.93 K | $158.90 M |
| 04/17/2025 | $5.09 | $5.32 (4.52%) | $5.44 | $5.01 | 20.44 K | $175.74 M |
| 04/16/2025 | $5.13 | $5.11 (-0.39%) | $5.32 | $5.09 | 27.20 K | $168.81 M |
| 04/15/2025 | $5.28 | $5.13 (-2.84%) | $5.50 | $5.06 | 18.95 K | $169.47 M |
| 04/14/2025 | $6.05 | $5.40 (-10.74%) | $6.05 | $5.40 | 26.67 K | $178.39 M |
| 04/11/2025 | $5.63 | $5.96 (5.86%) | $5.97 | $5.50 | 24.71 K | $196.88 M |
| 04/10/2025 | $5.72 | $5.62 (-1.75%) | $6.13 | $5.50 | 28.52 K | $185.65 M |
| 04/09/2025 | $4.93 | $6.22 (26.17%) | $6.34 | $4.93 | 76.31 K | $205.47 M |
| 04/08/2025 | $5.67 | $4.96 (-12.52%) | $5.70 | $4.89 | 29.33 K | $163.85 M |
| 04/07/2025 | $4.84 | $5.36 (10.74%) | $5.65 | $4.84 | 22.00 K | $177.06 M |
| 04/04/2025 | $5.12 | $5.26 (2.73%) | $5.26 | $5.09 | 43.13 K | $173.76 M |
| 04/03/2025 | $5.43 | $5.25 (-3.31%) | $5.63 | $5.10 | 46.38 K | $173.43 M |
| 04/02/2025 | $5.65 | $5.85 (3.54%) | $5.89 | $5.65 | 20.51 K | $193.25 M |
| 04/01/2025 | $6.31 | $5.77 (-8.56%) | $6.31 | $5.77 | 22.71 K | $190.61 M |
| 03/31/2025 | $5.96 | $6.28 (5.37%) | $6.33 | $5.84 | 46.34 K | $207.46 M |
| 03/28/2025 | $6.30 | $6.00 (-4.76%) | $6.30 | $5.74 | 13.61 K | $198.21 M |
| 03/27/2025 | $6.10 | $6.30 (3.28%) | $6.32 | $6.10 | 11.92 K | $208.12 M |
| 03/26/2025 | $6.17 | $6.13 (-0.65%) | $6.24 | $5.90 | 17.60 K | $202.50 M |
| 03/25/2025 | $6.18 | $6.16 (-0.32%) | $6.40 | $6.12 | 11.02 K | $203.49 M |
| 03/24/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.10 | 14.10 K | $208.12 M |
| 03/21/2025 | $5.60 | $6.20 (10.71%) | $6.30 | $5.41 | 152.12 K | $204.81 M |
| 03/20/2025 | $5.79 | $5.72 (-1.21%) | $5.79 | $5.66 | 10.40 K | $188.96 M |
| 03/19/2025 | $5.90 | $5.82 (-1.36%) | $5.90 | $5.77 | 14.62 K | $192.26 M |
| 03/18/2025 | $6.13 | $5.94 (-3.1%) | $6.21 | $5.89 | 20.80 K | $196.22 M |
| 03/17/2025 | $6.90 | $6.22 (-9.86%) | $6.90 | $6.00 | 75.00 K | $205.47 M |
| 03/14/2025 | $6.70 | $6.88 (2.69%) | $6.88 | $6.62 | 14.90 K | $227.28 M |
| 03/13/2025 | $6.68 | $6.51 (-2.54%) | $6.78 | $6.51 | 8.90 K | $215.05 M |
| 03/12/2025 | $6.76 | $6.78 (0.3%) | $6.78 | $6.65 | 10.01 K | $223.97 M |
| 03/11/2025 | $6.72 | $6.52 (-2.98%) | $6.72 | $6.51 | 18.70 K | $215.38 M |
| 03/10/2025 | $6.69 | $6.57 (-1.79%) | $6.89 | $6.32 | 15.40 K | $217.04 M |
| 03/07/2025 | $6.79 | $6.81 (0.29%) | $6.85 | $6.72 | 29.80 K | $224.96 M |
| 03/06/2025 | $6.77 | $6.77 (0%) | $6.78 | $6.64 | 11.21 K | $223.64 M |
| 03/05/2025 | $6.65 | $6.52 (-1.95%) | $6.71 | $6.50 | 14.01 K | $215.38 M |
| 03/04/2025 | $6.27 | $6.55 (4.47%) | $6.68 | $6.27 | 8.83 K | $216.37 M |
| 03/03/2025 | $6.90 | $6.52 (-5.51%) | $6.90 | $6.48 | 16.75 K | $215.38 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.
