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%
EPSM — Epsium Enterprise Limited Class A Ordinary Shares
NasdaqEpsium Enterprise Limited Class A Ordinary Shares
$1.25
+0.02(+1.63%)
- O
- 1.26
- H
- 1.31
- L
- 1.23
- V
- 23.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.25
Period Return-76.89%
Period High$155.00
Period Low$0.83
Avg Daily Volume688.9K
Total Trading Days365
EPSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.26 | $1.31 | $1.23 | $1.25 | +$0.02 | +1.63% | 23,473 | $1.28 | $1.23 $1.31 |
| Oct 1, 2026 | $1.34 | $1.34 | $1.21 | $1.23 | $-0.07 | -5.38% | 44,715 | $1.24 | $1.21 $1.34 |
| Sep 30, 2026 | $1.33 | $1.33 | $1.26 | $1.30 | +$0.06 | +4.84% | 54,831 | $1.32 | $1.26 $1.33 |
| Sep 29, 2026 | $1.33 | $1.33 | $1.23 | $1.24 | $-0.09 | -6.77% | 47,975 | $1.30 | $1.23 $1.33 |
| Sep 28, 2026 | $1.26 | $1.35 | $1.25 | $1.33 | +$0.05 | +3.91% | 24,479 | $1.30 | $1.25 $1.35 |
| Sep 25, 2026 | $1.39 | $1.45 | $1.21 | $1.28 | $-0.14 | -9.86% | 103,315 | $1.32 | $1.21 $1.45 |
| Sep 24, 2026 | $1.51 | $1.51 | $1.38 | $1.42 | $-0.01 | -0.70% | 38,215 | $1.44 | $1.38 $1.51 |
| Sep 23, 2026 | $1.49 | $1.75 | $1.40 | $1.43 | $-0.18 | -11.18% | 255,211 | $1.49 | $1.40 $1.75 |
| Sep 22, 2026 | $1.27 | $1.94 | $1.20 | $1.61 | +$0.36 | +28.80% | 14,600,463 | $1.65 | $1.20 $1.94 |
| Sep 21, 2026 | $1.26 | $1.26 | $1.18 | $1.25 | +$0.02 | +1.63% | 19,229 | $1.22 | $1.18 $1.26 |
| Sep 18, 2026 | $1.28 | $1.32 | $1.23 | $1.23 | $-0.06 | -4.65% | 7,730 | $1.29 | $1.23 $1.32 |
| Sep 17, 2026 | $1.38 | $1.38 | $1.29 | $1.29 | $-0.03 | -2.27% | 5,897 | $1.32 | $1.29 $1.38 |
| Sep 16, 2026 | $1.40 | $1.40 | $1.30 | $1.32 | +$0.00 | +0.00% | 14,322 | $1.32 | $1.30 $1.40 |
| Sep 15, 2026 | $1.34 | $1.38 | $1.29 | $1.32 | $-0.02 | -1.49% | 21,606 | $1.33 | $1.29 $1.38 |
| Sep 14, 2026 | $1.32 | $1.36 | $1.26 | $1.34 | $-0.02 | -1.47% | 14,513 | $1.30 | $1.26 $1.36 |
| Sep 11, 2026 | $1.36 | $1.37 | $1.30 | $1.36 | $-0.01 | -0.73% | 227,347 | $1.38 | $1.30 $1.37 |
| Sep 10, 2026 | $1.33 | $1.37 | $1.30 | $1.37 | +$0.00 | +0.00% | 18,972 | $1.33 | $1.30 $1.37 |
| Sep 9, 2026 | $1.42 | $1.44 | $1.20 | $1.37 | $-0.03 | -2.14% | 38,671 | $1.32 | $1.20 $1.44 |
| Sep 8, 2026 | $1.43 | $1.46 | $1.33 | $1.40 | $-0.05 | -3.45% | 28,243 | $1.42 | $1.33 $1.46 |
| Sep 4, 2026 | $1.40 | $1.48 | $1.40 | $1.45 | +$0.01 | +0.69% | 5,420 | $1.42 | $1.40 $1.48 |
| Sep 3, 2026 | $1.44 | $1.46 | $1.44 | $1.44 | $-0.03 | -1.98% | 1,115 | $1.45 | $1.44 $1.46 |
| Sep 2, 2026 | $1.44 | $1.47 | $1.41 | $1.47 | +$0.01 | +0.62% | 1,582 | $1.48 | $1.41 $1.47 |
| Sep 1, 2026 | $1.54 | $1.54 | $1.42 | $1.46 | $-0.08 | -5.19% | 3,410 | $1.47 | $1.42 $1.54 |
| Aug 31, 2026 | $1.40 | $1.60 | $1.40 | $1.54 | +$0.05 | +3.36% | 10,469 | $1.47 | $1.40 $1.60 |
| Aug 28, 2026 | $1.49 | $1.50 | $1.44 | $1.49 | $-0.01 | -0.67% | 7,631 | $1.49 | $1.44 $1.50 |
| Aug 27, 2026 | $1.44 | $1.61 | $1.41 | $1.50 | +$0.08 | +5.63% | 20,719 | $1.50 | $1.41 $1.61 |
| Aug 26, 2026 | $1.55 | $1.55 | $1.40 | $1.42 | $-0.08 | -5.33% | 9,015 | $1.46 | $1.40 $1.55 |
| Aug 25, 2026 | $1.47 | $1.52 | $1.44 | $1.50 | $-0.05 | -3.23% | 8,848 | $1.46 | $1.44 $1.52 |
| Aug 24, 2026 | $1.39 | $1.60 | $1.37 | $1.55 | +$0.14 | +9.93% | 22,206 | $1.48 | $1.37 $1.60 |
| Aug 21, 2026 | $1.45 | $1.47 | $1.40 | $1.41 | +$0.02 | +1.44% | 9,510 | $1.44 | $1.40 $1.47 |