Empire Petroleum Corporation Common Stock (EP)
3.8300
+0.00 (0.00%)
NYSE · Last Trade: Oct 25th, 2:12 AM EDT
Historical Prices For Empire Petroleum Corporation Common Stock (EP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.91 | 4.08 | 3.73 | 3.83 | 21,310 | 3.83 |
| 10/23/2025 | 3.97 | 4.00 | 3.80 | 3.83 | 19,416 | 3.83 |
| 10/22/2025 | 3.67 | 3.98 | 3.60 | 3.93 | 43,453 | 3.93 |
| 10/21/2025 | 3.75 | 3.82 | 3.60 | 3.61 | 35,636 | 3.61 |
| 10/20/2025 | 3.68 | 3.76 | 3.50 | 3.72 | 40,905 | 3.72 |
| 10/17/2025 | 3.55 | 3.69 | 3.55 | 3.61 | 61,140 | 3.61 |
| 10/16/2025 | 3.93 | 3.93 | 3.50 | 3.52 | 66,694 | 3.52 |
| 10/15/2025 | 3.75 | 3.95 | 3.70 | 3.91 | 45,734 | 3.91 |
| 10/14/2025 | 3.89 | 4.03 | 3.80 | 3.82 | 26,665 | 3.82 |
| 10/13/2025 | 3.90 | 4.03 | 3.77 | 4.03 | 22,538 | 4.03 |
| 10/10/2025 | 4.13 | 4.20 | 3.67 | 3.77 | 73,461 | 3.77 |
| 10/09/2025 | 4.16 | 4.52 | 4.08 | 4.16 | 57,517 | 4.16 |
| 10/08/2025 | 4.09 | 4.44 | 4.09 | 4.14 | 33,065 | 4.14 |
| 10/07/2025 | 4.26 | 4.38 | 4.04 | 4.04 | 43,072 | 4.04 |
| 10/06/2025 | 4.38 | 4.58 | 4.20 | 4.26 | 33,392 | 4.26 |
| 10/03/2025 | 4.11 | 4.45 | 4.11 | 4.36 | 35,599 | 4.36 |
| 10/02/2025 | 4.39 | 4.51 | 4.06 | 4.07 | 54,510 | 4.07 |
| 10/01/2025 | 4.49 | 4.66 | 4.39 | 4.39 | 37,208 | 4.39 |
| 9/30/2025 | 4.60 | 4.75 | 4.46 | 4.52 | 27,676 | 4.52 |
| 9/29/2025 | 4.85 | 4.85 | 4.50 | 4.61 | 16,405 | 4.61 |
| 9/26/2025 | 4.71 | 4.85 | 4.56 | 4.82 | 17,783 | 4.82 |
| 9/25/2025 | 4.62 | 4.68 | 4.51 | 4.68 | 12,157 | 4.68 |
| 9/24/2025 | 4.52 | 4.85 | 4.50 | 4.67 | 22,620 | 4.67 |
| 9/23/2025 | 4.55 | 4.91 | 4.50 | 4.59 | 37,883 | 4.59 |
| 9/22/2025 | 4.55 | 4.62 | 4.41 | 4.55 | 43,846 | 4.55 |
| 9/19/2025 | 4.15 | 4.38 | 4.00 | 4.32 | 288,001 | 4.32 |
| 9/18/2025 | 4.08 | 4.25 | 4.00 | 4.11 | 52,447 | 4.11 |
| 9/17/2025 | 4.15 | 4.17 | 4.00 | 4.05 | 64,725 | 4.05 |
| 9/16/2025 | 4.16 | 4.26 | 3.94 | 4.11 | 62,428 | 4.11 |
| 9/15/2025 | 4.15 | 4.30 | 3.80 | 4.11 | 83,298 | 4.11 |
| 9/12/2025 | 4.29 | 4.41 | 4.06 | 4.06 | 27,396 | 4.06 |
| 9/11/2025 | 4.03 | 4.26 | 4.03 | 4.24 | 34,397 | 4.24 |
| 9/10/2025 | 4.19 | 4.58 | 4.03 | 4.09 | 40,766 | 4.09 |
| 9/09/2025 | 4.46 | 4.48 | 4.21 | 4.21 | 26,986 | 4.21 |
| 9/08/2025 | 4.87 | 4.87 | 4.39 | 4.51 | 55,046 | 4.51 |
| 9/05/2025 | 4.92 | 5.00 | 4.81 | 4.96 | 10,226 | 4.96 |
| 9/04/2025 | 4.83 | 4.96 | 4.75 | 4.95 | 12,791 | 4.95 |
| 9/03/2025 | 4.92 | 5.30 | 4.80 | 4.80 | 15,524 | 4.80 |
| 9/02/2025 | 5.00 | 5.25 | 4.95 | 4.95 | 12,634 | 4.95 |
| 8/29/2025 | 5.20 | 5.36 | 4.95 | 5.05 | 14,636 | 5.05 |
| 8/28/2025 | 4.94 | 5.23 | 4.85 | 5.19 | 28,350 | 5.19 |
| 8/27/2025 | 4.93 | 5.08 | 4.88 | 4.89 | 17,173 | 4.89 |
| 8/26/2025 | 5.18 | 5.40 | 4.86 | 4.96 | 19,694 | 4.96 |
| 8/25/2025 | 5.47 | 5.49 | 5.04 | 5.09 | 28,514 | 5.09 |
| 8/22/2025 | 5.03 | 5.60 | 5.03 | 5.60 | 42,472 | 5.60 |
| 8/21/2025 | 4.75 | 4.93 | 4.71 | 4.76 | 14,396 | 4.76 |
| 8/20/2025 | 4.68 | 4.79 | 4.62 | 4.73 | 7,515 | 4.73 |
| 8/19/2025 | 4.46 | 4.86 | 4.46 | 4.63 | 14,576 | 4.63 |
| 8/18/2025 | 5.02 | 5.14 | 4.85 | 4.89 | 18,400 | 4.89 |
| 8/15/2025 | 4.85 | 5.18 | 4.85 | 5.07 | 24,774 | 5.07 |
| 8/14/2025 | 4.97 | 4.97 | 4.65 | 4.72 | 13,125 | 4.72 |
| 8/13/2025 | 4.90 | 5.00 | 4.84 | 4.97 | 13,357 | 4.97 |
| 8/12/2025 | 4.66 | 4.87 | 4.66 | 4.84 | 22,340 | 4.84 |
| 8/11/2025 | 4.60 | 4.77 | 4.11 | 4.61 | 39,413 | 4.61 |
| 8/08/2025 | 4.43 | 4.74 | 4.41 | 4.52 | 16,324 | 4.52 |
| 8/07/2025 | 4.55 | 4.55 | 4.32 | 4.35 | 19,963 | 4.35 |
| 8/06/2025 | 4.40 | 4.73 | 4.40 | 4.47 | 13,444 | 4.47 |
| 8/05/2025 | 4.53 | 4.56 | 4.40 | 4.42 | 15,510 | 4.42 |
| 8/04/2025 | 4.47 | 4.70 | 4.47 | 4.49 | 16,359 | 4.49 |
| 8/01/2025 | 4.41 | 4.73 | 4.37 | 4.41 | 36,546 | 4.41 |
| 7/31/2025 | 4.67 | 4.99 | 4.52 | 4.52 | 24,897 | 4.52 |
| 7/30/2025 | 5.02 | 5.13 | 4.67 | 4.67 | 18,223 | 4.67 |
| 7/29/2025 | 5.23 | 5.23 | 4.90 | 4.90 | 12,058 | 4.90 |
| 7/28/2025 | 5.02 | 5.25 | 4.93 | 5.15 | 14,150 | 5.15 |
| 7/25/2025 | 5.00 | 5.06 | 4.83 | 4.97 | 10,770 | 4.97 |