5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+104.61%
Epsium Enterprise Limited Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/23/2025 | $14.66 | $14.20 (-3.14%) | $14.72 | $14.01 | 98.60 K | $188.16 M |
05/22/2025 | $14.90 | $14.68 (-1.48%) | $14.90 | $14.16 | 201.94 K | $194.52 M |
05/21/2025 | $13.82 | $14.60 (5.64%) | $14.60 | $13.82 | 175.32 K | $193.46 M |
05/20/2025 | $14.48 | $13.81 (-4.63%) | $14.75 | $8.84 | 590.21 K | $182.99 M |
05/19/2025 | $14.90 | $14.39 (-3.42%) | $15.48 | $14.02 | 1.18 M | $190.68 M |
05/16/2025 | $13.11 | $14.78 (12.74%) | $15.10 | $12.90 | 1.22 M | $195.84 M |
05/15/2025 | $12.81 | $13.10 (2.26%) | $13.60 | $12.29 | 1.22 M | $173.58 M |
05/14/2025 | $12.83 | $13.00 (1.33%) | $13.85 | $12.10 | 814.50 K | $172.12 M |
05/13/2025 | $12.19 | $12.89 (5.74%) | $14.50 | $9.25 | 1.66 M | $173.22 M |
05/12/2025 | $13.32 | $12.20 (-8.41%) | $14.50 | $11.80 | 71.10 K | $163.94 M |
05/09/2025 | $13.99 | $13.59 (-2.86%) | $14.23 | $12.30 | 81.52 K | $182.62 M |
05/08/2025 | $13.77 | $13.56 (-1.53%) | $15.07 | $13.27 | 149.33 K | $182.22 M |
05/07/2025 | $14.69 | $14.00 (-4.7%) | $17.63 | $14.00 | 229.72 K | $188.13 M |
05/06/2025 | $11.10 | $14.69 (32.34%) | $16.32 | $10.50 | 440.51 K | $197.40 M |
05/05/2025 | $8.64 | $11.27 (30.44%) | $11.63 | $8.35 | 613.32 K | $151.45 M |
05/02/2025 | $8.62 | $8.50 (-1.39%) | $8.88 | $7.60 | 530.40 K | $112.63 M |
05/01/2025 | $8.15 | $8.32 (2.09%) | $8.95 | $8.15 | 197.72 K | $110.24 M |
04/30/2025 | $7.90 | $8.29 (4.94%) | $8.29 | $7.50 | 773.80 K | $109.85 M |
04/29/2025 | $8.00 | $7.90 (-1.25%) | $8.07 | $7.78 | 882.40 K | $104.68 M |
04/28/2025 | $7.55 | $7.78 (3.05%) | $8.10 | $7.50 | 2.34 M | $103.09 M |
04/25/2025 | $7.46 | $7.55 (1.21%) | $7.90 | $6.90 | 2.13 M | $100.04 M |
04/24/2025 | $6.39 | $6.94 (8.61%) | $7.20 | $6.38 | 2.16 M | $91.96 M |
04/23/2025 | $5.40 | $5.38 (-0.37%) | $7.90 | $5.38 | 3.97 M | $71.29 M |
04/22/2025 | $5.30 | $5.41 (2.08%) | $5.47 | $5.19 | 629.21 K | $71.69 M |
04/21/2025 | $5.39 | $5.27 (-2.23%) | $5.40 | $4.99 | 287.80 K | $69.83 M |
04/17/2025 | $5.13 | $5.00 (-2.53%) | $5.42 | $4.79 | 244.90 K | $66.25 M |
04/16/2025 | $4.94 | $4.99 (1.01%) | $5.20 | $4.94 | 33.70 K | $66.12 M |
04/15/2025 | $5.19 | $5.09 (-1.93%) | $5.19 | $4.84 | 73.60 K | $67.45 M |
04/14/2025 | $4.63 | $5.16 (11.45%) | $5.28 | $4.63 | 15.81 K | $68.37 M |
04/11/2025 | $4.51 | $4.72 (4.66%) | $4.92 | $4.51 | 13.40 K | $62.54 M |
04/10/2025 | $4.55 | $4.63 (1.76%) | $4.90 | $4.53 | 53.80 K | $61.35 M |
04/09/2025 | $5.03 | $4.63 (-7.95%) | $5.11 | $4.35 | 155.10 K | $61.35 M |
04/08/2025 | $5.39 | $5.09 (-5.57%) | $5.50 | $5.09 | 43.50 K | $67.45 M |
04/07/2025 | $5.25 | $5.22 (-0.57%) | $5.58 | $5.16 | 105.00 K | $69.17 M |
04/04/2025 | $5.35 | $5.92 (10.65%) | $5.93 | $5.30 | 1.33 M | $78.44 M |
04/03/2025 | $5.05 | $5.27 (4.36%) | $5.38 | $4.91 | 287.10 K | $69.83 M |
04/02/2025 | $5.17 | $4.95 (-4.26%) | $5.25 | $4.93 | 496.60 K | $65.59 M |
04/01/2025 | $5.50 | $5.10 (-7.27%) | $5.90 | $4.71 | 1.27 M | $67.58 M |
03/31/2025 | $4.78 | $5.29 (10.67%) | $6.34 | $4.31 | 338.50 K | $70.10 M |
03/28/2025 | $5.46 | $5.25 (-3.85%) | $5.46 | $4.49 | 266.10 K | $69.57 M |
03/27/2025 | $5.18 | $5.38 (3.86%) | $6.15 | $5.02 | 455.10 K | $71.29 M |
03/26/2025 | $4.48 | $4.82 (7.59%) | $5.38 | $4.23 | 932.20 K | $63.87 M |