5 DAY PERFORMANCE
-12.66%
1 MONTH PERFORMANCE
-24.28%
3 MONTH PERFORMANCE
-44.46%
Empery Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $4.66 | $4.21 (-9.66%) | $4.69 | $4.18 | 682.81 K | $271.28 K |
| 12/12/2025 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.64 | 632.78 K | $299.63 K |
| 12/11/2025 | $4.81 | $4.82 (0.21%) | $4.82 | $4.66 | 414.80 K | $310.58 K |
| 12/10/2025 | $4.96 | $4.85 (-2.22%) | $4.96 | $4.68 | 794.27 K | $312.51 K |
| 12/09/2025 | $4.86 | $5.01 (3.09%) | $5.13 | $4.73 | 911.13 K | $322.82 K |
| 12/08/2025 | $4.72 | $4.76 (0.85%) | $4.87 | $4.67 | 756.51 K | $306.72 K |
| 12/05/2025 | $5.05 | $4.70 (-6.93%) | $5.05 | $4.62 | 884.96 K | $302.85 K |
| 12/04/2025 | $4.96 | $5.06 (2.02%) | $5.08 | $4.88 | 594.78 K | $326.05 K |
| 12/03/2025 | $4.85 | $4.96 (2.27%) | $4.99 | $4.72 | 1.02 M | $319.60 K |
| 12/02/2025 | $4.91 | $4.83 (-1.63%) | $5.23 | $4.81 | 1.96 M | $311.23 K |
| 12/01/2025 | $5.07 | $4.80 (-5.33%) | $5.07 | $4.73 | 839.60 K | $309.29 K |
| 11/28/2025 | $5.23 | $5.40 (3.25%) | $5.59 | $5.22 | 807.80 K | $347.95 K |
| 11/26/2025 | $4.96 | $5.18 (4.44%) | $5.22 | $4.89 | 1.28 M | $333.78 K |
| 11/25/2025 | $4.93 | $4.93 (0%) | $4.97 | $4.82 | 603.94 K | $317.67 K |
| 11/24/2025 | $4.73 | $4.96 (4.86%) | $5.00 | $4.70 | 1.21 M | $319.60 K |
| 11/21/2025 | $4.63 | $4.70 (1.51%) | $4.82 | $4.51 | 1.41 M | $302.85 K |
| 11/20/2025 | $4.99 | $4.64 (-7.01%) | $5.12 | $4.63 | 1.18 M | $298.98 K |
| 11/19/2025 | $4.98 | $4.88 (-2.01%) | $5.04 | $4.79 | 849.29 K | $314.45 K |
| 11/18/2025 | $5.05 | $5.02 (-0.59%) | $5.20 | $4.96 | 2.12 M | $323.47 K |
| 11/17/2025 | $5.53 | $5.09 (-7.96%) | $5.61 | $4.99 | 1.33 M | $327.98 K |
| 11/14/2025 | $5.76 | $5.56 (-3.47%) | $5.84 | $5.54 | 642.50 K | $358.26 K |
| 11/13/2025 | $5.92 | $5.92 (0%) | $6.22 | $5.85 | 666.94 K | $381.46 K |
| 11/12/2025 | $6.22 | $5.99 (-3.7%) | $6.44 | $5.87 | 924.80 K | $385.97 K |
| 11/11/2025 | $6.60 | $6.10 (-7.58%) | $6.60 | $6.04 | 797.61 K | $393.06 K |
| 11/10/2025 | $6.53 | $6.53 (0%) | $6.61 | $6.45 | 519.83 K | $420.77 K |
| 11/07/2025 | $6.30 | $6.42 (1.9%) | $6.49 | $6.24 | 488.84 K | $413.68 K |
| 11/06/2025 | $6.63 | $6.38 (-3.77%) | $6.63 | $6.27 | 724.12 K | $411.10 K |
| 11/05/2025 | $6.23 | $6.61 (6.1%) | $6.65 | $6.19 | 1.35 M | $425.92 K |
| 11/04/2025 | $6.63 | $6.23 (-6.03%) | $6.68 | $6.22 | 928.60 K | $401.44 K |
| 11/03/2025 | $6.94 | $6.86 (-1.15%) | $7.06 | $6.74 | 1.01 M | $442.03 K |
| 10/31/2025 | $6.69 | $6.97 (4.19%) | $7.11 | $6.69 | 717.43 K | $449.12 K |
| 10/30/2025 | $6.87 | $6.69 (-2.62%) | $6.99 | $6.67 | 596.09 K | $431.08 K |
| 10/29/2025 | $6.90 | $6.91 (0.14%) | $7.10 | $6.71 | 1.18 M | $445.25 K |
| 10/28/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.87 | 700.70 K | $446.54 K |
| 10/27/2025 | $7.00 | $7.15 (2.14%) | $7.35 | $7.00 | 815.22 K | $460.72 K |
| 10/24/2025 | $7.00 | $6.81 (-2.71%) | $7.01 | $6.71 | 646.74 K | $438.81 K |
| 10/23/2025 | $6.47 | $6.90 (6.65%) | $6.97 | $6.47 | 867.60 K | $444.61 K |
| 10/22/2025 | $6.84 | $6.48 (-5.26%) | $6.84 | $6.30 | 983.65 K | $417.55 K |
| 10/21/2025 | $7.00 | $6.96 (-0.57%) | $7.05 | $6.84 | 759.04 K | $448.47 K |
| 10/20/2025 | $6.82 | $7.01 (2.79%) | $7.25 | $6.78 | 772.10 K | $451.70 K |
| 10/17/2025 | $6.69 | $6.66 (-0.45%) | $6.79 | $6.45 | 969.90 K | $429.14 K |
| 10/16/2025 | $7.21 | $6.86 (-4.85%) | $7.45 | $6.84 | 1.05 M | $442.03 K |
| 10/15/2025 | $7.31 | $7.27 (-0.55%) | $7.76 | $7.11 | 1.16 M | $468.45 K |
| 10/14/2025 | $7.30 | $7.29 (-0.14%) | $7.44 | $7.07 | 786.10 K | $469.74 K |
| 10/13/2025 | $7.83 | $7.45 (-4.85%) | $7.85 | $7.35 | 932.20 K | $480.05 K |
| 10/10/2025 | $7.99 | $7.59 (-5.01%) | $8.04 | $7.53 | 679.60 K | $489.07 K |
| 10/09/2025 | $8.01 | $7.95 (-0.75%) | $8.10 | $7.78 | 833.50 K | $512.27 K |
| 10/08/2025 | $7.70 | $8.00 (3.9%) | $8.10 | $7.63 | 1.06 M | $515.49 K |
| 10/07/2025 | $7.94 | $7.68 (-3.27%) | $8.02 | $7.59 | 1.43 M | $494.87 K |
| 10/06/2025 | $7.80 | $7.95 (1.92%) | $8.11 | $7.65 | 831.80 K | $512.27 K |
| 10/03/2025 | $7.85 | $7.78 (-0.89%) | $7.89 | $7.57 | 1.02 M | $501.31 K |
| 10/02/2025 | $7.56 | $7.84 (3.7%) | $7.87 | $7.54 | 993.60 K | $505.18 K |
| 10/01/2025 | $7.53 | $7.61 (1.06%) | $7.72 | $7.53 | 1.37 M | $490.36 K |
| 09/30/2025 | $7.53 | $7.52 (-0.13%) | $7.70 | $7.35 | 957.60 K | $484.56 K |
| 09/29/2025 | $7.75 | $7.64 (-1.42%) | $8.02 | $7.58 | 1.76 M | $492.29 K |
| 09/26/2025 | $7.55 | $7.69 (1.85%) | $7.75 | $7.48 | 659.70 K | $495.51 K |
| 09/25/2025 | $7.79 | $7.53 (-3.34%) | $7.91 | $7.50 | 586.00 K | $485.20 K |
| 09/24/2025 | $7.63 | $7.94 (4.06%) | $8.17 | $7.63 | 1.18 M | $511.62 K |
| 09/23/2025 | $7.78 | $7.73 (-0.64%) | $8.03 | $7.71 | 681.20 K | $498.09 K |
| 09/22/2025 | $7.63 | $7.94 (4.06%) | $8.09 | $7.51 | 1.71 M | $511.62 K |
| 09/19/2025 | $7.50 | $7.62 (1.6%) | $7.79 | $7.42 | 3.47 M | $491.00 K |
| 09/18/2025 | $7.60 | $7.73 (1.71%) | $7.93 | $7.49 | 1.17 M | $498.09 K |
| 09/17/2025 | $7.42 | $7.58 (2.16%) | $7.85 | $7.42 | 837.90 K | $488.42 K |
| 09/16/2025 | $7.34 | $7.58 (3.27%) | $7.67 | $7.24 | 660.00 K | $488.42 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
