NASDAQ:EPSM | Historical Stock Price | 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.

View year

Historical Stock Price — 2026

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——
2026-04-08$1.43$1.438,000——
2026-04-07$1.41$1.4123,500——
2026-04-06$1.35$1.359,700——
2026-04-02$1.45$1.457,600——
2026-04-01$1.52$1.5216,300——
2026-03-31$1.41$1.4115,000——
2026-03-30$1.32$1.3217,800——
2026-03-27$1.38$1.3812,300——
2026-03-26$1.45$1.4515,600——
2026-03-25$1.40$1.4058,600——
2026-03-24$1.56$1.5617,000——
2026-03-23$1.64$1.6422,700——
2026-03-20$1.58$1.5850,500——
2026-03-19$1.70$1.7024,400——
2026-03-18$1.78$1.7839,900——
2026-03-17$1.76$1.7683,000——
2026-03-16$1.73$1.7349,500——
2026-03-13$1.70$1.7069,000——
2026-03-12$1.87$1.8752,700——
2026-03-11$1.95$1.9595,700——
2026-03-10$1.91$1.91289,200——
2026-03-09$2.20$2.203,181,500——
2026-03-06$1.74$1.741,945,000——
2026-03-05$1.06$1.0624,400——
2026-03-04$1.17$1.1736,600——
2026-03-03$1.26$1.267,200——
2026-03-02$1.29$1.2915,900——
2026-02-27$1.32$1.3210,100——
2026-02-26$1.35$1.355,400——
2026-02-25$1.40$1.4013,700——
2026-02-24$1.34$1.3435,100——
2026-02-23$1.38$1.3821,000——
2026-02-20$1.41$1.4120,700——
2026-02-19$1.45$1.4533,000——
2026-02-18$1.52$1.5216,100——
2026-02-17$1.52$1.5232,900——
2026-02-13$1.57$1.5777,900——
2026-02-12$1.67$1.6714,200——
2026-02-11$1.73$1.7317,100——
2026-02-10$1.76$1.767,900——
2026-02-09$1.82$1.8224,400——
2026-02-06$1.76$1.7633,400——
2026-02-05$1.76$1.7617,200——
2026-02-04$1.85$1.8534,800——
2026-02-03$1.92$1.9276,700——
2026-02-02$1.94$1.9459,500——
2026-01-30$1.61$1.6167,100——
2026-01-29$1.98$1.9895,400——
2026-01-28$2.15$2.1515,300——
2026-01-27$2.28$2.2833,100——
2026-01-26$2.29$2.2923,000——
2026-01-23$2.24$2.2428,700——
2026-01-22$2.28$2.2822,900——
2026-01-21$2.22$2.2230,500——
2026-01-20$2.24$2.2451,900——
2026-01-16$2.30$2.3011,500——
2026-01-15$2.22$2.2230,400——
2026-01-14$2.35$2.3527,100——
2026-01-13$2.41$2.4151,900——
2026-01-12$2.40$2.4071,100——
2026-01-09$2.45$2.45121,800——
2026-01-08$2.73$2.73159,000——
2026-01-07$2.13$2.1322,500——
2026-01-06$2.18$2.1815,000——
2026-01-05$2.18$2.1850,400——
2026-01-02$2.09$2.0938,400——