Empery Digital Stock Price History
NASDAQ: EMPDIndustrialsAuto ManufacturingUSD
3.05-0.10 (-3.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMPD price history at a glance
The price history for Empery Digital (EMPD) on this page begins on October 4, 2021, when the stock closed at $13,147,200.00; it most recently closed at $3.05 on October 5, 2026. The highest price in this record is $25,862,400.00, reached on November 15, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, EMPD finished higher in 0 and lower in 4. Its best year was 2025 (-86.3%) and its worst was 2024 (-99.9%).
Over roughly 5 years the share price changed -100.0%, a -95.3% compound annual price return (excluding dividends). In the last 12 months alone, EMPD has lost 61.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $25,862,400.00
- Date of high
- Nov 15, 2021
- Low since 2021
- $2.48
- Date of low
- Aug 10, 2026
- 52-week high
- $7.85
- 52-week low
- $2.48
- IPO year
- 2021
- Last close
- $3.05
EMPD returns
1 week
-2.56%
1 month
+1.33%
3 months
-20.98%
6 months
-36.33%
Year to date
-33.19%
1 year
-61.64%
3 years
-100.00%
5 years
-100.00%
EMPD price return, excluding dividends.
EMPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.05 | -34.41% |
| 2025 | 4.65 | -86.29% |
| 2024 | 33.92 | -99.88% |
| 2023 | 28,512.00 | -98.04% |
| 2022 | 1,454,400.00 | -90.65% |
| 2021* | 15,552,000.00 | +18.29% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EMPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.20 | 3.20 | 3.04 | 3.05 | -3.17% | |
| 3.15 | 3.15 | 3.07 | 3.15 | -0.32% | |
| 3.10 | 3.18 | 3.07 | 3.16 | -0.63% | |
| 3.16 | 3.29 | 3.14 | 3.18 | +2.91% | |
| 3.12 | 3.18 | 3.08 | 3.09 | -1.28% | |
| 3.10 | 3.18 | 3.03 | 3.13 | +2.29% | |
| 3.02 | 3.11 | 3.02 | 3.06 | +1.66% | |
| 3.12 | 3.12 | 2.96 | 3.01 | -4.60% | |
| 3.08 | 3.33 | 3.03 | 3.16 | +5.87% | |
| 2.85 | 3.03 | 2.84 | 2.98 | +3.11% | |
| 2.93 | 2.99 | 2.83 | 2.89 | -1.37% | |
| 2.96 | 3.02 | 2.90 | 2.93 | -1.84% | |
| 3.04 | 3.07 | 2.97 | 2.99 | -1.81% | |
| 3.15 | 3.16 | 3.00 | 3.04 | -4.10% | |
| 3.22 | 3.28 | 3.10 | 3.17 | +0.96% | |
| 3.18 | 3.29 | 3.09 | 3.14 | -0.63% | |
| 3.09 | 3.17 | 3.04 | 3.16 | +2.27% | |
| 2.92 | 3.11 | 2.91 | 3.09 | +7.29% | |
| 2.99 | 2.99 | 2.87 | 2.88 | -3.03% | |
| 3.04 | 3.08 | 2.96 | 2.97 | -2.30% | |
| 3.04 | 3.11 | 3.00 | 3.04 | +0.66% | |
| 2.94 | 3.07 | 2.94 | 3.02 | +0.33% | |
| 3.16 | 3.17 | 2.93 | 3.01 | -0.66% | |
| 3.24 | 3.29 | 3.01 | 3.03 | -7.90% | |
| 3.36 | 3.41 | 3.27 | 3.29 | -3.52% | |
| 3.24 | 3.42 | 3.17 | 3.41 | +7.23% | |
| 3.70 | 3.70 | 3.13 | 3.18 | -9.40% | |
| 3.25 | 3.77 | 3.25 | 3.51 | +9.01% | |
| 2.97 | 3.28 | 2.96 | 3.22 | +8.24% | |
| 3.09 | 3.15 | 2.95 | 2.98 | -4.95% | |
| 3.04 | 3.17 | 3.04 | 3.13 | +1.62% | |
| 2.85 | 3.11 | 2.82 | 3.08 | +5.12% | |
| 2.91 | 3.07 | 2.90 | 2.93 | +2.81% | |
| 2.83 | 2.86 | 2.77 | 2.85 | -0.18% | |
| 2.80 | 2.88 | 2.75 | 2.86 | +0.18% | |
| 2.81 | 2.92 | 2.70 | 2.85 | +0.35% | |
| 2.81 | 2.87 | 2.75 | 2.84 | +1.43% | |
| 2.79 | 2.86 | 2.78 | 2.80 | 0.00% | |
| 2.91 | 2.97 | 2.73 | 2.80 | -3.11% | |
| 2.78 | 2.97 | 2.71 | 2.89 | +2.12% | |
| 2.78 | 3.15 | 2.78 | 2.83 | +4.04% | |
| 2.75 | 2.90 | 2.67 | 2.72 | +2.64% | |
| 2.50 | 2.67 | 2.48 | 2.65 | +5.16% | |
| 2.83 | 2.89 | 2.50 | 2.52 | -11.11% | |
| 2.84 | 2.94 | 2.83 | 2.84 | +0.18% | |
| 2.83 | 2.92 | 2.82 | 2.83 | -0.70% | |
| 2.93 | 2.95 | 2.80 | 2.85 | -3.72% | |
| 2.95 | 3.03 | 2.91 | 2.96 | +2.78% | |
| 2.81 | 2.91 | 2.81 | 2.88 | +1.41% | |
| 3.08 | 3.09 | 2.75 | 2.84 | -7.79% | |
| 3.07 | 3.17 | 2.95 | 3.08 | +2.33% | |
| 3.02 | 3.13 | 2.91 | 3.01 | -0.33% | |
| 3.16 | 3.23 | 2.86 | 3.02 | -5.33% | |
| 3.38 | 3.41 | 3.11 | 3.19 | -4.78% | |
| 3.43 | 3.48 | 3.22 | 3.35 | -2.05% | |
| 3.35 | 3.52 | 3.23 | 3.42 | +0.29% | |
| 3.50 | 3.55 | 3.38 | 3.41 | -3.12% | |
| 3.57 | 3.62 | 3.50 | 3.52 | +0.86% | |
| 3.44 | 3.56 | 3.34 | 3.49 | +1.75% | |
| 3.27 | 3.45 | 3.23 | 3.43 | +2.08% | |
| 3.35 | 3.51 | 3.31 | 3.36 | +0.30% | |
| 3.67 | 3.73 | 3.32 | 3.35 | -8.22% | |
| 3.65 | 3.77 | 3.58 | 3.65 | +1.67% | |
| 3.77 | 3.83 | 3.50 | 3.59 | -6.99% | |
| 3.81 | 3.96 | 3.81 | 3.86 | +1.58% | |
| 3.88 | 3.92 | 3.64 | 3.80 | -1.81% | |
| 3.89 | 3.98 | 3.80 | 3.87 | -3.25% | |
| 4.11 | 4.15 | 3.96 | 4.00 | -1.72% | |
| 4.00 | 4.10 | 3.92 | 4.07 | +2.52% | |
| 3.70 | 4.30 | 3.70 | 3.97 | +7.01% | |
| 3.60 | 3.77 | 3.57 | 3.71 | +4.21% | |
| 3.69 | 3.70 | 3.43 | 3.56 | -4.04% | |
| 3.63 | 3.73 | 3.53 | 3.71 | +3.06% | |
| 3.39 | 3.60 | 3.39 | 3.60 | +5.88% | |
| 3.48 | 3.50 | 3.32 | 3.40 | -0.87% | |
| 3.60 | 3.60 | 3.32 | 3.43 | -3.92% | |
| 3.71 | 3.78 | 3.57 | 3.57 | -7.51% | |
| 3.78 | 3.89 | 3.74 | 3.86 | +0.78% | |
| 3.73 | 3.87 | 3.64 | 3.83 | +1.86% | |
| 3.93 | 3.95 | 3.69 | 3.76 | -5.53% | |
| 3.83 | 4.08 | 3.81 | 3.98 | +3.38% | |
| 3.68 | 3.94 | 3.68 | 3.85 | +6.65% | |
| 3.57 | 3.73 | 3.50 | 3.61 | -0.28% | |
| 3.44 | 3.62 | 3.42 | 3.62 | +7.10% | |
| 3.38 | 3.49 | 3.38 | 3.38 | -0.59% | |
| 3.66 | 3.66 | 3.27 | 3.40 | -5.82% | |
| 3.47 | 3.64 | 3.39 | 3.61 | +8.73% | |
| 3.50 | 3.50 | 3.20 | 3.32 | -5.41% | |
| 3.58 | 3.58 | 3.41 | 3.51 | -2.77% | |
| 3.87 | 3.88 | 3.59 | 3.61 | -8.61% | |
| 4.13 | 4.17 | 3.92 | 3.95 | -6.84% | |
| 4.44 | 4.44 | 4.22 | 4.24 | -5.78% | |
| 4.43 | 4.57 | 4.26 | 4.50 | +0.67% | |
| 4.69 | 4.73 | 4.46 | 4.47 | -4.69% | |
| 4.76 | 4.76 | 4.57 | 4.69 | -1.47% | |
| 5.03 | 5.08 | 4.75 | 4.76 | -4.23% | |
| 5.06 | 5.15 | 4.94 | 4.97 | -2.36% | |
| 5.03 | 5.13 | 4.94 | 5.09 | +1.19% | |
| 4.89 | 5.05 | 4.82 | 5.03 | +4.36% | |
| 4.75 | 4.87 | 4.70 | 4.82 | -0.21% | |
| 5.10 | 5.10 | 4.70 | 4.83 | -5.48% | |
| 5.18 | 5.18 | 4.98 | 5.11 | -4.66% | |
| 5.25 | 5.45 | 5.18 | 5.36 | +2.68% | |
| 5.28 | 5.30 | 5.15 | 5.22 | -1.14% | |
| 5.24 | 5.32 | 5.07 | 5.28 | -0.75% | |
| 4.97 | 5.36 | 4.88 | 5.32 | +5.56% | |
| 4.87 | 5.06 | 4.86 | 5.04 | +2.02% | |
| 5.09 | 5.16 | 4.88 | 4.94 | -3.89% | |
| 5.12 | 5.23 | 5.01 | 5.14 | -0.39% | |
| 4.92 | 5.20 | 4.92 | 5.16 | +5.09% | |
| 4.93 | 5.06 | 4.84 | 4.91 | +0.41% | |
| 4.81 | 4.98 | 4.74 | 4.89 | +4.04% | |
| 4.66 | 4.74 | 4.57 | 4.70 | +2.40% | |
| 4.79 | 4.79 | 4.55 | 4.59 | -3.57% | |
| 4.81 | 4.81 | 4.67 | 4.76 | -1.65% | |
| 4.95 | 5.07 | 4.82 | 4.84 | -2.22% | |
| 5.24 | 5.31 | 4.92 | 4.95 | -4.99% | |
| 5.18 | 5.33 | 5.10 | 5.21 | -1.33% | |
| 5.09 | 5.39 | 5.07 | 5.28 | +5.39% | |
| 5.14 | 5.19 | 4.99 | 5.01 | -2.34% | |
| 5.10 | 5.19 | 4.98 | 5.13 | -1.72% | |
| 5.10 | 5.36 | 5.10 | 5.22 | +3.57% | |
| 4.89 | 5.07 | 4.82 | 5.04 | +3.07% | |
| 4.94 | 4.97 | 4.74 | 4.89 | -0.20% | |
| 4.93 | 5.06 | 4.85 | 4.90 | +0.20% | |
| 4.67 | 4.93 | 4.60 | 4.89 | +2.09% | |
| 4.74 | 4.81 | 4.70 | 4.79 | +1.48% | |
| 4.56 | 4.77 | 4.56 | 4.72 | +2.61% | |
| 4.56 | 4.81 | 4.56 | 4.60 | +5.02% | |
| 4.34 | 4.45 | 4.09 | 4.38 | -1.35% | |
| 4.28 | 4.57 | 4.27 | 4.44 | +5.21% | |
| 4.05 | 4.34 | 3.98 | 4.22 | -0.24% | |
| 4.29 | 4.33 | 3.92 | 4.23 | 0.00% | |
| 4.26 | 4.42 | 4.18 | 4.23 | +0.71% | |
| 4.03 | 4.35 | 3.99 | 4.20 | +5.79% | |
| 4.07 | 4.10 | 3.91 | 3.97 | -4.80% | |
| 4.28 | 4.37 | 4.14 | 4.17 | -4.14% | |
| 4.37 | 4.52 | 4.22 | 4.35 | +0.93% | |
| 4.29 | 4.33 | 4.07 | 4.31 | -1.15% | |
| 4.24 | 4.56 | 4.21 | 4.36 | +2.11% | |
| 4.47 | 4.51 | 4.16 | 4.27 | -5.74% | |
| 4.45 | 4.62 | 4.38 | 4.53 | -0.88% | |
| 4.65 | 4.70 | 4.53 | 4.57 | -5.38% | |
| 4.73 | 4.96 | 4.65 | 4.83 | +1.90% | |
| 4.63 | 4.82 | 4.55 | 4.74 | +7.97% | |
| 4.47 | 4.72 | 4.29 | 4.39 | -0.23% | |
| 4.40 | 4.45 | 4.18 | 4.40 | -0.68% | |
| 4.18 | 4.49 | 4.15 | 4.43 | +5.73% | |
| 4.32 | 4.55 | 4.17 | 4.19 | -2.10% | |
| 4.18 | 4.34 | 4.13 | 4.28 | +2.88% | |
| 4.25 | 4.37 | 4.06 | 4.16 | -3.48% | |
| 4.28 | 4.53 | 4.28 | 4.31 | -2.93% | |
| 4.06 | 4.52 | 4.06 | 4.44 | +12.98% | |
| 3.98 | 4.09 | 3.76 | 3.93 | -5.07% | |
| 3.71 | 4.18 | 3.66 | 4.14 | +9.52% | |
| 3.86 | 3.87 | 3.76 | 3.78 | -4.79% | |
| 3.99 | 4.06 | 3.91 | 3.97 | -3.87% | |
| 3.73 | 4.15 | 3.69 | 4.13 | +12.84% | |
| 3.53 | 3.68 | 3.39 | 3.66 | +1.67% | |
| 3.85 | 4.00 | 3.57 | 3.60 | -6.25% | |
| 3.70 | 3.88 | 3.69 | 3.84 | +2.95% | |
| 3.68 | 3.73 | 3.50 | 3.73 | +0.81% | |
| 3.83 | 3.84 | 3.63 | 3.70 | -4.15% | |
| 3.77 | 3.91 | 3.62 | 3.86 | +2.66% | |
| 3.62 | 3.84 | 3.59 | 3.76 | +7.43% | |
| 3.67 | 3.67 | 3.44 | 3.50 | -4.89% | |
| 3.88 | 3.88 | 3.57 | 3.68 | -3.41% | |
| 3.83 | 3.89 | 3.74 | 3.81 | -2.06% | |
| 3.65 | 3.93 | 3.55 | 3.89 | +4.57% | |
| 3.39 | 4.00 | 3.38 | 3.72 | +14.11% | |
| 4.44 | 4.44 | 3.19 | 3.26 | -27.56% | |
| 4.67 | 4.72 | 4.37 | 4.50 | -3.02% | |
| 4.75 | 4.85 | 4.45 | 4.64 | -2.52% | |
| 4.97 | 5.04 | 4.46 | 4.76 | -3.05% | |
| 4.79 | 5.01 | 4.71 | 4.91 | +1.03% | |
| 5.09 | 5.12 | 4.68 | 4.86 | -4.52% | |
| 4.99 | 5.20 | 4.80 | 5.09 | +2.41% | |
| 4.67 | 5.00 | 4.61 | 4.97 | +6.42% | |
| 4.53 | 4.71 | 4.44 | 4.67 | +3.09% | |
| 4.44 | 4.55 | 4.30 | 4.53 | +2.26% | |
| 4.47 | 4.53 | 4.26 | 4.43 | -0.89% | |
| 4.31 | 4.47 | 4.15 | 4.47 | +7.45% | |
| 4.70 | 4.70 | 4.13 | 4.16 | -14.05% | |
| 4.83 | 4.91 | 4.80 | 4.84 | +0.41% | |
| 4.92 | 4.95 | 4.71 | 4.82 | -2.63% | |
| 4.81 | 4.99 | 4.69 | 4.95 | +3.34% | |
| 4.80 | 4.84 | 4.56 | 4.79 | +0.42% | |
| 4.81 | 4.87 | 4.63 | 4.77 | -0.83% | |
| 4.83 | 4.89 | 4.73 | 4.81 | +0.21% | |
| 4.66 | 4.91 | 4.63 | 4.80 | +2.35% | |
| 4.85 | 4.90 | 4.65 | 4.69 | -3.70% | |
| 4.92 | 4.98 | 4.72 | 4.87 | -1.02% | |
| 4.75 | 4.97 | 4.71 | 4.92 | +5.81% | |
| 4.58 | 4.79 | 4.55 | 4.65 | +1.86% | |
| 4.45 | 4.57 | 4.41 | 4.57 | +2.35% | |
| 4.41 | 4.60 | 4.39 | 4.46 | +1.13% | |
| 4.30 | 4.55 | 4.30 | 4.41 | +1.38% | |
| 4.18 | 4.37 | 4.15 | 4.35 | +4.82% | |
| 4.18 | 4.18 | 4.04 | 4.15 | -0.72% | |
| 4.25 | 4.25 | 4.13 | 4.18 | -2.56% | |
| 4.43 | 4.52 | 4.26 | 4.29 | -2.50% | |
| 4.23 | 4.41 | 4.22 | 4.40 | +5.26% | |
| 4.29 | 4.42 | 4.14 | 4.18 | -0.24% | |
| 4.41 | 4.50 | 4.16 | 4.19 | -4.77% | |
| 4.18 | 4.41 | 4.14 | 4.40 | +4.51% | |
| 4.66 | 4.69 | 4.19 | 4.21 | -9.46% | |
| 4.81 | 4.97 | 4.64 | 4.65 | -3.53% | |
| 4.81 | 4.82 | 4.66 | 4.82 | -0.62% | |
| 4.96 | 4.96 | 4.68 | 4.85 | -3.19% | |
| 4.86 | 5.13 | 4.73 | 5.01 | +5.25% | |
| 4.72 | 4.87 | 4.67 | 4.76 | +1.28% | |
| 5.05 | 5.05 | 4.62 | 4.70 | -7.11% | |
| 4.96 | 5.08 | 4.88 | 5.06 | +2.02% | |
| 4.85 | 4.99 | 4.72 | 4.96 | +2.80% | |
| 4.91 | 5.23 | 4.81 | 4.83 | +0.63% | |
| 5.07 | 5.07 | 4.73 | 4.80 | -11.20% | |
| 5.23 | 5.59 | 5.22 | 5.40 | +4.25% | |
| 4.96 | 5.22 | 4.89 | 5.18 | +5.07% | |
| 4.93 | 4.97 | 4.82 | 4.93 | -0.60% | |
| 4.73 | 5.00 | 4.70 | 4.96 | +5.53% | |
| 4.63 | 4.82 | 4.51 | 4.70 | +1.29% | |
| 4.99 | 5.12 | 4.63 | 4.64 | -4.92% | |
| 4.98 | 5.04 | 4.79 | 4.88 | -2.79% | |
| 5.05 | 5.20 | 4.96 | 5.02 | -1.38% | |
| 5.53 | 5.61 | 4.99 | 5.09 | -8.45% | |
| 5.76 | 5.84 | 5.54 | 5.56 | -6.08% | |
| 5.92 | 6.22 | 5.85 | 5.92 | -1.17% | |
| 6.22 | 6.44 | 5.87 | 5.99 | -1.80% | |
| 6.60 | 6.60 | 6.04 | 6.10 | -6.58% | |
| 6.53 | 6.61 | 6.45 | 6.53 | +1.71% | |
| 6.30 | 6.49 | 6.24 | 6.42 | +0.63% | |
| 6.63 | 6.63 | 6.27 | 6.38 | -3.48% | |
| 6.23 | 6.65 | 6.19 | 6.61 | +6.10% | |
| 6.63 | 6.68 | 6.22 | 6.23 | -9.18% | |
| 6.94 | 7.06 | 6.74 | 6.86 | -1.58% | |
| 6.69 | 7.11 | 6.69 | 6.97 | +4.19% | |
| 6.87 | 6.99 | 6.67 | 6.69 | -3.18% | |
| 6.90 | 7.10 | 6.71 | 6.91 | -0.29% | |
| 7.15 | 7.15 | 6.87 | 6.93 | -3.08% | |
| 7.00 | 7.35 | 7.00 | 7.15 | +4.99% | |
| 7.00 | 7.01 | 6.71 | 6.81 | -1.30% | |
| 6.47 | 6.97 | 6.47 | 6.90 | +6.48% | |
| 6.84 | 6.84 | 6.30 | 6.48 | -6.90% | |
| 7.00 | 7.05 | 6.84 | 6.96 | -0.71% | |
| 6.82 | 7.25 | 6.78 | 7.01 | +5.26% | |
| 6.69 | 6.79 | 6.45 | 6.66 | -2.92% | |
| 7.21 | 7.45 | 6.84 | 6.86 | -5.64% | |
| 7.31 | 7.77 | 7.11 | 7.27 | -0.27% | |
| 7.30 | 7.44 | 7.07 | 7.29 | -2.15% | |
| 7.83 | 7.85 | 7.35 | 7.45 | -1.84% | |
| 7.99 | 8.04 | 7.53 | 7.59 | -4.53% | |
| 8.01 | 8.10 | 7.78 | 7.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMPD chart for longer ranges.