NASDAQ:EPSM | Stock Price History | Epsium Enterprise Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.72$7.35$19.85$53.64$144.902025-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.415
2026-08-31———$1.43100
2026-08-27$1.50$1.5020,700$1.48200
2026-08-26$1.42$1.428,500——
2026-08-25$1.50$1.507,400$1.5047
2026-08-24$1.55$1.5522,200$1.51119
2026-08-21$1.41$1.419,000$1.4570
2026-08-20$1.39$1.3914,900$1.40161
2026-08-19$1.50$1.509,200$1.4953
2026-08-18$1.45$1.454,500——
2026-08-17$1.42$1.4211,100——
2026-08-14$1.49$1.4912,200——
2026-08-13$1.47$1.4712,600$1.47136
2026-08-12$1.57$1.5716,900$1.4981
2026-08-11$1.57$1.5717,100$1.50438
2026-08-10$1.53$1.5323,700$1.5610
2026-08-07$1.50$1.5048,900$1.5350
2026-08-06$1.47$1.4711,000$1.46403
2026-08-05$1.41$1.4111,800$1.41100
2026-08-04$1.35$1.3510,600$1.38137
2026-08-03$1.36$1.3617,100$1.4073
2026-07-31$1.40$1.4021,800$1.31180
2026-07-30$1.36$1.3614,900$1.38146
2026-07-29$1.34$1.347,000——
2026-07-28$1.35$1.354,600$1.3614
2026-07-27$1.38$1.3822,400$1.41148
2026-07-24$1.36$1.369,500$1.31200
2026-07-23$1.33$1.3317,100$1.31200
2026-07-22$1.31$1.3129,200$1.26200
2026-07-21$1.30$1.3025,200$1.25102
2026-07-20$1.19$1.1913,800——
2026-07-17$1.19$1.1912,000——
2026-07-16$1.24$1.2413,400——
2026-07-15$1.27$1.2711,000——
2026-07-14$1.28$1.283,000——
2026-07-13$1.29$1.2922,500——
2026-07-10$1.20$1.2023,700——
2026-07-09$1.26$1.26570,900——
2026-07-08$1.31$1.319,300——
2026-07-07$1.34$1.3420,700——
2026-07-06$1.41$1.41339,500——
2026-07-02$1.27$1.2711,400——
2026-07-01$1.28$1.2811,400——
2026-06-30$1.21$1.2116,000——
2026-06-29$1.25$1.2516,800——
2026-06-26$1.30$1.3026,600——
2026-06-25$1.31$1.3121,300——
2026-06-24$1.34$1.3411,900——
2026-06-23$1.35$1.3519,100——
2026-06-22$1.35$1.3529,300——
2026-06-18$1.36$1.3670,000——
2026-06-17$1.56$1.5658,500——
2026-06-16$1.65$1.6583,000——
2026-06-15$1.68$1.68130,400——
2026-06-12$1.53$1.53190,500——
2026-06-11$1.60$1.60349,800——
2026-06-10$1.84$1.841,210,500——
2026-06-09$2.05$2.0565,923,000——
2026-06-08$1.19$1.197,481,900——
2026-06-05$1.13$1.13238,300——
2026-06-04$1.64$1.64415,900——
2026-06-03$1.56$1.56444,700——
2026-06-02$1.41$1.41213,100——
2026-06-01$1.20$1.208,700——
2026-05-29$1.21$1.216,300——
2026-05-28$1.21$1.2116,900——
2026-05-27$1.22$1.223,500——
2026-05-26$1.26$1.2623,400——
2026-05-22$1.33$1.336,800——
2026-05-21$1.36$1.3610,000——
2026-05-20$1.33$1.3320,700——
2026-05-19$1.29$1.2921,100——
2026-05-18$1.33$1.33159,100——
2026-05-15$1.37$1.37316,700——
2026-05-14$1.34$1.3416,000——
2026-05-13$1.30$1.3011,000——
2026-05-12$1.26$1.2611,200——
2026-05-11$1.27$1.2710,600——
2026-05-08$1.25$1.2512,200——
2026-05-07$1.30$1.3013,300——
2026-05-06$1.33$1.338,800——
2026-05-05$1.34$1.345,400——
2026-05-04$1.35$1.3518,900——
2026-05-01$1.42$1.426,900——
2026-04-30$1.42$1.4212,300——
2026-04-29$1.38$1.3842,300——
2026-04-28$1.39$1.394,700——
2026-04-27$1.38$1.3814,300——
2026-04-24$1.39$1.392,200——
2026-04-23$1.40$1.4014,700——
2026-04-22$1.35$1.3513,100——
2026-04-21$1.39$1.3949,000——
2026-04-20$1.33$1.3317,600——
2026-04-17$1.43$1.4313,900——
2026-04-16$1.39$1.3911,800——
2026-04-15$1.36$1.3617,900——
2026-04-14$1.39$1.3910,600——
2026-04-13$1.35$1.355,700——
2026-04-10$1.33$1.335,700——
2026-04-09$1.37$1.375,700——