MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMPD — Empery Digital Inc. Common stock
NasdaqEmpery Digital Inc. Common stock
$3.13
+0.07(+2.29%)
- O
- 3.10
- H
- 3.18
- L
- 3.03
- V
- 150.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.13
Period Return-50.47%
Period High$44.09
Period Low$2.48
Avg Daily Volume656.1K
Total Trading Days365
EMPD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.10 | $3.18 | $3.03 | $3.13 | +$0.07 | +2.29% | 150,060 | $3.12 | $3.03 $3.18 |
| Oct 1, 2026 | $3.02 | $3.11 | $3.02 | $3.06 | +$0.05 | +1.66% | 75,220 | $3.06 | $3.02 $3.11 |
| Sep 30, 2026 | $3.12 | $3.12 | $2.96 | $3.01 | $-0.15 | -4.60% | 146,374 | $3.02 | $2.96 $3.12 |
| Sep 29, 2026 | $3.08 | $3.33 | $3.03 | $3.16 | +$0.18 | +5.87% | 216,235 | $3.21 | $3.03 $3.33 |
| Sep 28, 2026 | $2.85 | $3.03 | $2.84 | $2.98 | +$0.09 | +3.11% | 207,013 | $2.94 | $2.84 $3.03 |
| Sep 25, 2026 | $2.93 | $2.99 | $2.83 | $2.89 | $-0.04 | -1.37% | 156,806 | $2.90 | $2.83 $2.99 |
| Sep 24, 2026 | $2.96 | $3.02 | $2.90 | $2.93 | $-0.06 | -1.84% | 120,801 | $2.95 | $2.90 $3.02 |
| Sep 23, 2026 | $3.04 | $3.07 | $2.97 | $2.99 | $-0.06 | -1.81% | 215,995 | $3.01 | $2.97 $3.07 |
| Sep 22, 2026 | $3.15 | $3.16 | $3.00 | $3.04 | $-0.13 | -4.10% | 109,126 | $3.06 | $3.00 $3.16 |
| Sep 21, 2026 | $3.22 | $3.28 | $3.10 | $3.17 | +$0.03 | +0.96% | 103,319 | $3.15 | $3.10 $3.28 |
| Sep 18, 2026 | $3.18 | $3.29 | $3.09 | $3.14 | $-0.02 | -0.63% | 568,685 | $3.16 | $3.09 $3.29 |
| Sep 17, 2026 | $3.09 | $3.17 | $3.04 | $3.16 | +$0.07 | +2.27% | 202,021 | $3.10 | $3.04 $3.17 |
| Sep 16, 2026 | $2.92 | $3.11 | $2.91 | $3.09 | +$0.21 | +7.29% | 485,893 | $3.04 | $2.91 $3.11 |
| Sep 15, 2026 | $2.99 | $2.99 | $2.87 | $2.88 | $-0.09 | -3.03% | 206,433 | $2.91 | $2.87 $2.99 |
| Sep 14, 2026 | $3.04 | $3.07 | $2.96 | $2.97 | $-0.07 | -2.30% | 194,029 | $3.01 | $2.96 $3.07 |
| Sep 11, 2026 | $3.04 | $3.11 | $3.00 | $3.04 | +$0.02 | +0.66% | 129,941 | $3.05 | $3.00 $3.11 |
| Sep 10, 2026 | $2.94 | $3.07 | $2.94 | $3.02 | +$0.01 | +0.33% | 169,239 | $3.01 | $2.94 $3.07 |
| Sep 9, 2026 | $3.16 | $3.17 | $2.93 | $3.01 | $-0.02 | -0.66% | 310,595 | $3.02 | $2.93 $3.17 |
| Sep 8, 2026 | $3.24 | $3.29 | $3.01 | $3.03 | $-0.26 | -7.90% | 254,210 | $3.09 | $3.01 $3.29 |
| Sep 4, 2026 | $3.36 | $3.41 | $3.27 | $3.29 | $-0.12 | -3.52% | 244,847 | $3.31 | $3.27 $3.41 |
| Sep 3, 2026 | $3.24 | $3.42 | $3.17 | $3.41 | +$0.23 | +7.23% | 463,781 | $3.28 | $3.17 $3.42 |
| Sep 2, 2026 | $3.70 | $3.70 | $3.13 | $3.18 | $-0.33 | -9.40% | 484,416 | $3.27 | $3.13 $3.70 |
| Sep 1, 2026 | $3.25 | $3.77 | $3.25 | $3.51 | +$0.29 | +9.01% | 1,462,707 | $3.58 | $3.25 $3.77 |
| Aug 31, 2026 | $2.97 | $3.28 | $2.96 | $3.22 | +$0.25 | +8.24% | 464,445 | $3.20 | $2.96 $3.28 |
| Aug 28, 2026 | $3.09 | $3.15 | $2.95 | $2.98 | $-0.16 | -4.95% | 240,460 | $3.02 | $2.95 $3.15 |
| Aug 27, 2026 | $3.04 | $3.17 | $3.04 | $3.13 | +$0.05 | +1.62% | 220,092 | $3.10 | $3.04 $3.17 |
| Aug 26, 2026 | $2.85 | $3.11 | $2.82 | $3.08 | +$0.15 | +5.12% | 462,100 | $2.97 | $2.82 $3.11 |
| Aug 25, 2026 | $2.91 | $3.07 | $2.90 | $2.93 | +$0.08 | +2.81% | 249,955 | $2.99 | $2.90 $3.07 |
| Aug 24, 2026 | $2.83 | $2.86 | $2.77 | $2.85 | $-0.01 | -0.18% | 162,182 | $2.84 | $2.77 $2.86 |
| Aug 21, 2026 | $2.80 | $2.88 | $2.75 | $2.86 | +$0.01 | +0.18% | 170,298 | $2.84 | $2.75 $2.88 |