5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
-20.25%
3 MONTH PERFORMANCE
-24.17%
6 MONTH PERFORMANCE
-57.11%
YEAR-TO-DATE PERFORMANCE
-15.54%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.77 | $3.86 (2.39%) | $3.91 | $3.62 | 1.18 M | $138.83 M |
| 02/13/2026 | $3.62 | $3.76 (3.87%) | $3.84 | $3.59 | 1.20 M | $135.87 M |
| 02/12/2026 | $3.67 | $3.50 (-4.63%) | $3.67 | $3.44 | 744.32 K | $126.47 M |
| 02/11/2026 | $3.88 | $3.68 (-5.15%) | $3.88 | $3.57 | 756.40 K | $132.98 M |
| 02/10/2026 | $3.83 | $3.81 (-0.52%) | $3.89 | $3.74 | 767.74 K | $137.67 M |
| 02/09/2026 | $3.65 | $3.89 (6.58%) | $3.93 | $3.55 | 847.50 K | $140.56 M |
| 02/06/2026 | $3.39 | $3.72 (9.73%) | $4.00 | $3.38 | 1.92 M | $134.42 M |
| 02/05/2026 | $4.44 | $3.26 (-26.58%) | $4.44 | $3.19 | 2.33 M | $117.80 M |
| 02/04/2026 | $4.67 | $4.50 (-3.64%) | $4.72 | $4.37 | 1.89 M | $162.61 M |
| 02/03/2026 | $4.75 | $4.64 (-2.32%) | $4.85 | $4.45 | 1.84 M | $167.67 M |
| 02/02/2026 | $4.97 | $4.76 (-4.23%) | $5.04 | $4.46 | 1.68 M | $172.00 M |
| 01/30/2026 | $4.79 | $4.91 (2.51%) | $5.01 | $4.71 | 980.00 K | $177.42 M |
| 01/29/2026 | $5.09 | $4.86 (-4.52%) | $5.12 | $4.68 | 766.32 K | $175.61 M |
| 01/28/2026 | $4.99 | $5.09 (2%) | $5.20 | $4.80 | 1.26 M | $183.93 M |
| 01/27/2026 | $4.67 | $4.97 (6.42%) | $5.00 | $4.61 | 1.01 M | $179.59 M |
| 01/26/2026 | $4.53 | $4.67 (3.09%) | $4.71 | $4.44 | 1.57 M | $168.75 M |
| 01/23/2026 | $4.44 | $4.53 (2.03%) | $4.55 | $4.30 | 389.90 K | $163.69 M |
| 01/22/2026 | $4.47 | $4.43 (-0.89%) | $4.53 | $4.26 | 613.41 K | $160.08 M |
| 01/21/2026 | $4.31 | $4.47 (3.71%) | $4.47 | $4.14 | 2.46 M | $161.52 M |
| 01/20/2026 | $4.70 | $4.16 (-11.49%) | $4.70 | $4.13 | 2.05 M | $150.32 M |
| 01/16/2026 | $4.83 | $4.84 (0.21%) | $4.91 | $4.80 | 275.20 K | $174.89 M |
| 01/15/2026 | $4.92 | $4.82 (-2.03%) | $4.95 | $4.71 | 2.11 M | $174.17 M |
| 01/14/2026 | $4.81 | $4.95 (2.91%) | $4.99 | $4.69 | 715.40 K | $178.87 M |
| 01/13/2026 | $4.80 | $4.79 (-0.21%) | $4.84 | $4.56 | 685.00 K | $173.09 M |
| 01/12/2026 | $4.81 | $4.77 (-0.83%) | $4.87 | $4.63 | 203.63 K | $172.36 M |
| 01/09/2026 | $4.83 | $4.81 (-0.41%) | $4.89 | $4.73 | 272.40 K | $173.81 M |
| 01/08/2026 | $4.66 | $4.80 (3%) | $4.91 | $4.63 | 283.16 K | $173.45 M |
| 01/07/2026 | $4.85 | $4.69 (-3.3%) | $4.90 | $4.65 | 321.20 K | $169.47 M |
| 01/06/2026 | $4.92 | $4.87 (-1.02%) | $4.98 | $4.72 | 332.60 K | $175.98 M |
| 01/05/2026 | $4.75 | $4.92 (3.58%) | $4.97 | $4.71 | 647.50 K | $177.78 M |
| 01/02/2026 | $4.58 | $4.65 (1.53%) | $4.79 | $4.55 | 314.80 K | $168.03 M |
| 12/31/2025 | $4.45 | $4.57 (2.7%) | $4.57 | $4.41 | 332.96 K | $165.14 M |
| 12/30/2025 | $4.41 | $4.46 (1.13%) | $4.60 | $4.39 | 348.42 K | $161.16 M |
| 12/29/2025 | $4.30 | $4.41 (2.56%) | $4.55 | $4.30 | 437.74 K | $159.35 M |
| 12/26/2025 | $4.18 | $4.35 (4.07%) | $4.37 | $4.14 | 409.90 K | $157.19 M |
| 12/24/2025 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.04 | 379.80 K | $149.96 M |
| 12/23/2025 | $4.25 | $4.18 (-1.65%) | $4.25 | $4.13 | 763.80 K | $151.04 M |
| 12/22/2025 | $4.43 | $4.29 (-3.16%) | $4.52 | $4.26 | 789.91 K | $155.02 M |
| 12/19/2025 | $4.22 | $4.40 (4.27%) | $4.41 | $4.22 | 970.59 K | $158.99 M |
| 12/18/2025 | $4.29 | $4.18 (-2.56%) | $4.42 | $4.14 | 475.95 K | $151.04 M |
| 12/17/2025 | $4.41 | $4.19 (-4.99%) | $4.50 | $4.16 | 609.20 K | $151.40 M |
| 12/16/2025 | $4.18 | $4.40 (5.26%) | $4.41 | $4.14 | 332.91 K | $158.99 M |
| 12/15/2025 | $4.66 | $4.21 (-9.66%) | $4.69 | $4.18 | 682.81 K | $152.13 M |
| 12/12/2025 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.64 | 632.78 K | $168.03 M |
| 12/11/2025 | $4.81 | $4.82 (0.21%) | $4.82 | $4.66 | 414.80 K | $174.17 M |
| 12/10/2025 | $4.96 | $4.85 (-2.22%) | $4.96 | $4.68 | 794.27 K | $175.25 M |
| 12/09/2025 | $4.86 | $5.01 (3.09%) | $5.13 | $4.73 | 911.13 K | $181.04 M |
| 12/08/2025 | $4.72 | $4.76 (0.85%) | $4.87 | $4.67 | 756.51 K | $172.00 M |
| 12/05/2025 | $5.05 | $4.70 (-6.93%) | $5.05 | $4.62 | 884.96 K | $169.83 M |
| 12/04/2025 | $4.96 | $5.06 (2.02%) | $5.08 | $4.88 | 594.78 K | $182.84 M |
| 12/03/2025 | $4.85 | $4.96 (2.27%) | $4.99 | $4.72 | 1.02 M | $179.23 M |
| 12/02/2025 | $4.91 | $4.83 (-1.63%) | $5.23 | $4.81 | 1.96 M | $174.53 M |
| 12/01/2025 | $5.07 | $4.80 (-5.33%) | $5.07 | $4.73 | 839.60 K | $173.45 M |
| 11/28/2025 | $5.23 | $5.40 (3.25%) | $5.59 | $5.22 | 807.80 K | $195.13 M |
| 11/26/2025 | $4.96 | $5.18 (4.44%) | $5.22 | $4.89 | 1.28 M | $187.18 M |
| 11/25/2025 | $4.93 | $4.93 (0%) | $4.97 | $4.82 | 603.94 K | $178.14 M |
| 11/24/2025 | $4.73 | $4.96 (4.86%) | $5.00 | $4.70 | 1.21 M | $179.23 M |
| 11/21/2025 | $4.63 | $4.70 (1.51%) | $4.82 | $4.51 | 1.41 M | $169.83 M |
| 11/20/2025 | $4.99 | $4.64 (-7.01%) | $5.12 | $4.63 | 1.18 M | $167.67 M |
| 11/19/2025 | $4.98 | $4.88 (-2.01%) | $5.04 | $4.79 | 849.29 K | $176.34 M |
| 11/18/2025 | $5.05 | $5.02 (-0.59%) | $5.20 | $4.96 | 2.12 M | $181.40 M |
| 11/17/2025 | $5.53 | $5.09 (-7.96%) | $5.61 | $4.99 | 1.33 M | $183.93 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.
