Empery Digital Inc. - Common stock (EMPD)

Historical Prices For Empery Digital Inc. - Common stock (EMPD)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	6.94	7.06	6.74	6.86	1,004,680	6.86
10/31/2025	6.69	7.11	6.69	6.97	717,434	6.97
10/30/2025	6.87	6.99	6.67	6.69	595,994	6.69
10/29/2025	6.90	7.10	6.72	6.91	1,181,908	6.91
10/28/2025	7.15	7.15	6.87	6.93	700,697	6.93
10/27/2025	7.00	7.34	7.00	7.15	815,215	7.15
10/24/2025	7.00	7.01	6.71	6.81	646,736	6.81
10/23/2025	6.47	6.97	6.47	6.90	867,594	6.90
10/22/2025	6.84	6.84	6.30	6.48	983,653	6.48
10/21/2025	7.00	7.05	6.84	6.96	759,022	6.96
10/20/2025	6.82	7.25	6.78	7.01	772,070	7.01
10/17/2025	6.69	6.79	6.45	6.66	969,939	6.66
10/16/2025	7.21	7.45	6.84	6.86	1,045,086	6.86
10/15/2025	7.31	7.76	7.11	7.27	1,156,847	7.27
10/14/2025	7.42	7.44	7.07	7.29	786,114	7.29
10/13/2025	7.83	7.85	7.35	7.45	932,224	7.45
10/10/2025	7.99	8.04	7.53	7.59	680,006	7.59
10/09/2025	8.01	8.10	7.78	7.95	833,582	7.95
10/08/2025	7.70	8.10	7.63	8.00	1,056,159	8.00
10/07/2025	7.94	8.02	7.59	7.68	1,428,938	7.68
10/06/2025	7.80	8.11	7.65	7.95	830,554	7.95
10/03/2025	7.85	7.89	7.58	7.78	1,015,935	7.78
10/02/2025	7.56	7.87	7.54	7.84	993,640	7.84