5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
-39.62%
YEAR-TO-DATE PERFORMANCE
+5.03%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $4.66 | $4.80 (3%) | $4.91 | $4.63 | 281.16 K | $309.29 K |
| 01/07/2026 | $4.85 | $4.69 (-3.3%) | $4.90 | $4.65 | 321.20 K | $302.20 K |
| 01/06/2026 | $4.92 | $4.87 (-1.02%) | $4.98 | $4.72 | 332.60 K | $313.80 K |
| 01/05/2026 | $4.75 | $4.92 (3.58%) | $4.97 | $4.71 | 647.50 K | $317.03 K |
| 01/02/2026 | $4.58 | $4.65 (1.53%) | $4.79 | $4.55 | 314.80 K | $299.63 K |
| 12/31/2025 | $4.45 | $4.57 (2.7%) | $4.57 | $4.41 | 332.96 K | $294.47 K |
| 12/30/2025 | $4.41 | $4.46 (1.13%) | $4.60 | $4.39 | 348.42 K | $287.38 K |
| 12/29/2025 | $4.30 | $4.41 (2.56%) | $4.55 | $4.30 | 437.74 K | $284.16 K |
| 12/26/2025 | $4.18 | $4.35 (4.07%) | $4.37 | $4.14 | 409.90 K | $280.30 K |
| 12/24/2025 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.04 | 379.80 K | $267.41 K |
| 12/23/2025 | $4.25 | $4.18 (-1.65%) | $4.25 | $4.13 | 763.80 K | $269.34 K |
| 12/22/2025 | $4.43 | $4.29 (-3.16%) | $4.52 | $4.26 | 789.91 K | $276.43 K |
| 12/19/2025 | $4.22 | $4.40 (4.27%) | $4.41 | $4.22 | 970.59 K | $283.52 K |
| 12/18/2025 | $4.29 | $4.18 (-2.56%) | $4.42 | $4.14 | 475.95 K | $269.34 K |
| 12/17/2025 | $4.41 | $4.19 (-4.99%) | $4.50 | $4.16 | 609.20 K | $269.99 K |
| 12/16/2025 | $4.18 | $4.40 (5.26%) | $4.41 | $4.14 | 332.91 K | $283.52 K |
| 12/15/2025 | $4.66 | $4.21 (-9.66%) | $4.69 | $4.18 | 682.81 K | $271.28 K |
| 12/12/2025 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.64 | 632.78 K | $299.63 K |
| 12/11/2025 | $4.81 | $4.82 (0.21%) | $4.82 | $4.66 | 414.80 K | $310.58 K |
| 12/10/2025 | $4.96 | $4.85 (-2.22%) | $4.96 | $4.68 | 794.27 K | $312.51 K |
| 12/09/2025 | $4.86 | $5.01 (3.09%) | $5.13 | $4.73 | 911.13 K | $322.82 K |
| 12/08/2025 | $4.72 | $4.76 (0.85%) | $4.87 | $4.67 | 756.51 K | $306.72 K |
| 12/05/2025 | $5.05 | $4.70 (-6.93%) | $5.05 | $4.62 | 884.96 K | $302.85 K |
| 12/04/2025 | $4.96 | $5.06 (2.02%) | $5.08 | $4.88 | 594.78 K | $326.05 K |
| 12/03/2025 | $4.85 | $4.96 (2.27%) | $4.99 | $4.72 | 1.02 M | $319.60 K |
| 12/02/2025 | $4.91 | $4.83 (-1.63%) | $5.23 | $4.81 | 1.96 M | $311.23 K |
| 12/01/2025 | $5.07 | $4.80 (-5.33%) | $5.07 | $4.73 | 839.60 K | $309.29 K |
| 11/28/2025 | $5.23 | $5.40 (3.25%) | $5.59 | $5.22 | 807.80 K | $347.95 K |
| 11/26/2025 | $4.96 | $5.18 (4.44%) | $5.22 | $4.89 | 1.28 M | $333.78 K |
| 11/25/2025 | $4.93 | $4.93 (0%) | $4.97 | $4.82 | 603.94 K | $317.67 K |
| 11/24/2025 | $4.73 | $4.96 (4.86%) | $5.00 | $4.70 | 1.21 M | $319.60 K |
| 11/21/2025 | $4.63 | $4.70 (1.51%) | $4.82 | $4.51 | 1.41 M | $302.85 K |
| 11/20/2025 | $4.99 | $4.64 (-7.01%) | $5.12 | $4.63 | 1.18 M | $298.98 K |
| 11/19/2025 | $4.98 | $4.88 (-2.01%) | $5.04 | $4.79 | 849.29 K | $314.45 K |
| 11/18/2025 | $5.05 | $5.02 (-0.59%) | $5.20 | $4.96 | 2.12 M | $323.47 K |
| 11/17/2025 | $5.53 | $5.09 (-7.96%) | $5.61 | $4.99 | 1.33 M | $327.98 K |
| 11/14/2025 | $5.76 | $5.56 (-3.47%) | $5.84 | $5.54 | 642.50 K | $358.26 K |
| 11/13/2025 | $5.92 | $5.92 (0%) | $6.22 | $5.85 | 666.94 K | $381.46 K |
| 11/12/2025 | $6.22 | $5.99 (-3.7%) | $6.44 | $5.87 | 924.80 K | $385.97 K |
| 11/11/2025 | $6.60 | $6.10 (-7.58%) | $6.60 | $6.04 | 797.61 K | $393.06 K |
| 11/10/2025 | $6.53 | $6.53 (0%) | $6.61 | $6.45 | 519.83 K | $420.77 K |
| 11/07/2025 | $6.30 | $6.42 (1.9%) | $6.49 | $6.24 | 488.84 K | $413.68 K |
| 11/06/2025 | $6.63 | $6.38 (-3.77%) | $6.63 | $6.27 | 724.12 K | $411.10 K |
| 11/05/2025 | $6.23 | $6.61 (6.1%) | $6.65 | $6.19 | 1.35 M | $425.92 K |
| 11/04/2025 | $6.63 | $6.23 (-6.03%) | $6.68 | $6.22 | 928.60 K | $401.44 K |
| 11/03/2025 | $6.94 | $6.86 (-1.15%) | $7.06 | $6.74 | 1.01 M | $442.03 K |
| 10/31/2025 | $6.69 | $6.97 (4.19%) | $7.11 | $6.69 | 717.43 K | $449.12 K |
| 10/30/2025 | $6.87 | $6.69 (-2.62%) | $6.99 | $6.67 | 596.09 K | $431.08 K |
| 10/29/2025 | $6.90 | $6.91 (0.14%) | $7.10 | $6.71 | 1.18 M | $445.25 K |
| 10/28/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.87 | 700.70 K | $446.54 K |
| 10/27/2025 | $7.00 | $7.15 (2.14%) | $7.35 | $7.00 | 815.22 K | $460.72 K |
| 10/24/2025 | $7.00 | $6.81 (-2.71%) | $7.01 | $6.71 | 646.74 K | $438.81 K |
| 10/23/2025 | $6.47 | $6.90 (6.65%) | $6.97 | $6.47 | 867.60 K | $444.61 K |
| 10/22/2025 | $6.84 | $6.48 (-5.26%) | $6.84 | $6.30 | 983.65 K | $417.55 K |
| 10/21/2025 | $7.00 | $6.96 (-0.57%) | $7.05 | $6.84 | 759.04 K | $448.47 K |
| 10/20/2025 | $6.82 | $7.01 (2.79%) | $7.25 | $6.78 | 772.10 K | $451.70 K |
| 10/17/2025 | $6.69 | $6.66 (-0.45%) | $6.79 | $6.45 | 969.90 K | $429.14 K |
| 10/16/2025 | $7.21 | $6.86 (-4.85%) | $7.45 | $6.84 | 1.05 M | $442.03 K |
| 10/15/2025 | $7.31 | $7.27 (-0.55%) | $7.76 | $7.11 | 1.16 M | $468.45 K |
| 10/14/2025 | $7.30 | $7.29 (-0.14%) | $7.44 | $7.07 | 786.10 K | $469.74 K |
| 10/13/2025 | $7.83 | $7.45 (-4.85%) | $7.85 | $7.35 | 932.20 K | $480.05 K |
| 10/10/2025 | $7.99 | $7.59 (-5.01%) | $8.04 | $7.53 | 679.60 K | $489.07 K |
| 10/09/2025 | $8.01 | $7.95 (-0.75%) | $8.10 | $7.78 | 833.50 K | $512.27 K |
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.
