Epsium Enterprise Stock Price History
NASDAQ: EPSMConsumer StaplesBeverages (Production/Distribution)USD
1.14-0.125 (-9.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPSM price history at a glance
The price history for Epsium Enterprise (EPSM) on this page begins on March 24, 2025, when the stock closed at $5.25; it most recently closed at $1.14 on October 5, 2026. The highest price in this record is $155.00, reached on September 8, 2025; the latest close is 99.3% below that peak. In the last 12 months alone, EPSM has lost 97.0%.
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 2025
- $155.00
- Date of high
- Sep 8, 2025
- Low since 2025
- $0.83
- Date of low
- Jun 1, 2026
- 52-week high
- $38.00
- 52-week low
- $0.83
- IPO year
- 2025
- Last close
- $1.14
EPSM returns
1 week
-9.20%
1 month
-17.15%
3 months
-5.42%
6 months
-14.66%
Year to date
-43.25%
1 year
-96.98%
EPSM price return, excluding dividends.
EPSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.14 | -45.69% |
| 2025* | 2.09 | -60.19% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
EPSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.23 | 1.23 | 1.13 | 1.14 | -9.92% | |
| 1.18 | 1.28 | 1.15 | 1.26 | +2.44% | |
| 1.22 | 1.25 | 1.19 | 1.23 | 0.00% | |
| 1.22 | 1.26 | 1.19 | 1.23 | +1.65% | |
| 1.24 | 1.27 | 1.16 | 1.21 | -3.20% | |
| 1.26 | 1.31 | 1.23 | 1.25 | +1.63% | |
| 1.34 | 1.34 | 1.21 | 1.23 | -5.38% | |
| 1.33 | 1.33 | 1.26 | 1.30 | +4.84% | |
| 1.33 | 1.33 | 1.23 | 1.24 | -6.77% | |
| 1.26 | 1.35 | 1.25 | 1.33 | +3.91% | |
| 1.39 | 1.45 | 1.21 | 1.28 | -9.86% | |
| 1.51 | 1.51 | 1.38 | 1.42 | -0.70% | |
| 1.49 | 1.75 | 1.40 | 1.43 | -11.18% | |
| 1.27 | 1.94 | 1.20 | 1.61 | +28.80% | |
| 1.26 | 1.26 | 1.18 | 1.25 | +1.63% | |
| 1.28 | 1.32 | 1.23 | 1.23 | -4.65% | |
| 1.38 | 1.38 | 1.29 | 1.29 | -2.27% | |
| 1.40 | 1.40 | 1.30 | 1.32 | 0.00% | |
| 1.34 | 1.38 | 1.29 | 1.32 | -1.49% | |
| 1.32 | 1.36 | 1.26 | 1.34 | -1.47% | |
| 1.36 | 1.37 | 1.30 | 1.36 | -0.73% | |
| 1.33 | 1.37 | 1.30 | 1.37 | 0.00% | |
| 1.42 | 1.44 | 1.20 | 1.37 | -2.14% | |
| 1.43 | 1.46 | 1.33 | 1.40 | -3.45% | |
| 1.40 | 1.48 | 1.40 | 1.45 | +0.69% | |
| 1.44 | 1.46 | 1.44 | 1.44 | -1.97% | |
| 1.44 | 1.47 | 1.41 | 1.47 | +0.62% | |
| 1.54 | 1.54 | 1.42 | 1.46 | -5.19% | |
| 1.40 | 1.60 | 1.40 | 1.54 | +3.36% | |
| 1.49 | 1.50 | 1.44 | 1.49 | -0.67% | |
| 1.44 | 1.61 | 1.41 | 1.50 | +5.63% | |
| 1.55 | 1.55 | 1.40 | 1.42 | -5.33% | |
| 1.47 | 1.52 | 1.44 | 1.50 | -3.23% | |
| 1.39 | 1.60 | 1.37 | 1.55 | +9.93% | |
| 1.45 | 1.47 | 1.40 | 1.41 | +1.44% | |
| 1.49 | 1.49 | 1.39 | 1.39 | -7.33% | |
| 1.47 | 1.50 | 1.40 | 1.50 | +3.45% | |
| 1.42 | 1.50 | 1.42 | 1.45 | +2.11% | |
| 1.48 | 1.48 | 1.40 | 1.42 | -4.70% | |
| 1.47 | 1.53 | 1.44 | 1.49 | +1.36% | |
| 1.54 | 1.55 | 1.46 | 1.47 | -6.37% | |
| 1.59 | 1.60 | 1.47 | 1.57 | 0.00% | |
| 1.54 | 1.58 | 1.49 | 1.57 | +2.61% | |
| 1.59 | 1.64 | 1.50 | 1.53 | +1.93% | |
| 1.42 | 1.62 | 1.42 | 1.50 | +2.11% | |
| 1.38 | 1.47 | 1.38 | 1.47 | +4.63% | |
| 1.45 | 1.46 | 1.30 | 1.41 | +4.07% | |
| 1.35 | 1.46 | 1.34 | 1.35 | -0.74% | |
| 1.37 | 1.46 | 1.36 | 1.36 | -2.86% | |
| 1.32 | 1.40 | 1.30 | 1.40 | +2.94% | |
| 1.39 | 1.39 | 1.27 | 1.36 | +1.49% | |
| 1.30 | 1.39 | 1.25 | 1.34 | -0.74% | |
| 1.32 | 1.37 | 1.20 | 1.35 | -2.17% | |
| 1.38 | 1.45 | 1.28 | 1.38 | +1.47% | |
| 1.32 | 1.39 | 1.24 | 1.36 | +2.26% | |
| 1.28 | 1.35 | 1.26 | 1.33 | +1.53% | |
| 1.34 | 1.35 | 1.25 | 1.31 | +0.77% | |
| 1.20 | 1.39 | 1.20 | 1.30 | +9.15% | |
| 1.20 | 1.26 | 1.19 | 1.19 | +0.08% | |
| 1.23 | 1.28 | 1.16 | 1.19 | -3.64% | |
| 1.25 | 1.26 | 1.22 | 1.24 | -2.37% | |
| 1.28 | 1.28 | 1.25 | 1.27 | -1.17% | |
| 1.26 | 1.28 | 1.24 | 1.28 | -0.78% | |
| 1.25 | 1.35 | 1.19 | 1.29 | +7.50% | |
| 1.25 | 1.25 | 1.20 | 1.20 | -4.76% | |
| 1.29 | 1.48 | 1.21 | 1.26 | -3.82% | |
| 1.30 | 1.33 | 1.25 | 1.31 | -2.24% | |
| 1.42 | 1.42 | 1.30 | 1.34 | -4.96% | |
| 1.33 | 1.60 | 1.20 | 1.41 | +11.02% | |
| 1.34 | 1.34 | 1.26 | 1.27 | -0.78% | |
| 1.23 | 1.32 | 1.23 | 1.28 | +5.79% | |
| 1.26 | 1.34 | 1.21 | 1.21 | -3.20% | |
| 1.31 | 1.36 | 1.25 | 1.25 | -3.85% | |
| 1.33 | 1.35 | 1.30 | 1.30 | -0.76% | |
| 1.35 | 1.38 | 1.30 | 1.31 | -2.24% | |
| 1.39 | 1.39 | 1.34 | 1.34 | -0.74% | |
| 1.32 | 1.39 | 1.32 | 1.35 | 0.00% | |
| 1.39 | 1.46 | 1.35 | 1.35 | -0.74% | |
| 1.57 | 1.70 | 1.30 | 1.36 | -12.82% | |
| 1.65 | 1.72 | 1.56 | 1.56 | -5.45% | |
| 1.72 | 1.80 | 1.59 | 1.65 | -1.79% | |
| 1.62 | 1.75 | 1.57 | 1.68 | +9.80% | |
| 1.59 | 1.69 | 1.45 | 1.53 | -4.38% | |
| 1.52 | 1.95 | 1.52 | 1.60 | -13.04% | |
| 1.63 | 2.05 | 1.45 | 1.84 | -10.24% | |
| 1.58 | 4.47 | 1.28 | 2.05 | +72.27% | |
| 1.14 | 1.41 | 1.12 | 1.19 | +5.31% | |
| 1.32 | 1.50 | 0.83 | 1.13 | -31.10% | |
| 1.54 | 1.76 | 1.53 | 1.64 | +5.13% | |
| 1.40 | 1.60 | 1.27 | 1.56 | +10.64% | |
| 1.25 | 1.45 | 1.12 | 1.41 | +17.50% | |
| 1.28 | 1.28 | 1.20 | 1.20 | -0.83% | |
| 1.23 | 1.28 | 1.21 | 1.21 | 0.00% | |
| 1.26 | 1.31 | 1.19 | 1.21 | -0.82% | |
| 1.25 | 1.28 | 1.22 | 1.22 | -3.17% | |
| 1.36 | 1.36 | 1.26 | 1.26 | -5.26% | |
| 1.32 | 1.36 | 1.30 | 1.33 | -2.06% | |
| 1.34 | 1.40 | 1.26 | 1.36 | +2.11% | |
| 1.28 | 1.44 | 1.25 | 1.33 | +3.10% | |
| 1.29 | 1.35 | 1.25 | 1.29 | -3.01% | |
| 1.39 | 1.44 | 1.28 | 1.33 | -2.92% | |
| 1.37 | 1.49 | 1.23 | 1.37 | +2.24% | |
| 1.32 | 1.40 | 1.30 | 1.34 | +3.08% | |
| 1.26 | 1.31 | 1.24 | 1.30 | +3.17% | |
| 1.26 | 1.31 | 1.26 | 1.26 | -0.71% | |
| 1.30 | 1.32 | 1.25 | 1.27 | +1.52% | |
| 1.32 | 1.32 | 1.24 | 1.25 | -3.85% | |
| 1.31 | 1.37 | 1.30 | 1.30 | -2.26% | |
| 1.31 | 1.37 | 1.31 | 1.33 | -0.75% | |
| 1.33 | 1.34 | 1.31 | 1.34 | -0.74% | |
| 1.35 | 1.40 | 1.33 | 1.35 | -4.93% | |
| 1.41 | 1.44 | 1.34 | 1.42 | 0.00% | |
| 1.39 | 1.43 | 1.34 | 1.42 | +2.90% | |
| 1.34 | 1.48 | 1.30 | 1.38 | -0.72% | |
| 1.40 | 1.44 | 1.34 | 1.39 | +0.72% | |
| 1.36 | 1.45 | 1.34 | 1.38 | -0.72% | |
| 1.38 | 1.42 | 1.38 | 1.39 | -0.71% | |
| 1.35 | 1.49 | 1.35 | 1.40 | +3.70% | |
| 1.37 | 1.45 | 1.35 | 1.35 | -2.88% | |
| 1.37 | 1.48 | 1.33 | 1.39 | +4.51% | |
| 1.44 | 1.47 | 1.31 | 1.33 | -6.80% | |
| 1.42 | 1.48 | 1.38 | 1.43 | +2.66% | |
| 1.37 | 1.45 | 1.37 | 1.39 | +2.21% | |
| 1.45 | 1.46 | 1.36 | 1.36 | -2.44% | |
| 1.40 | 1.47 | 1.38 | 1.39 | +3.26% | |
| 1.31 | 1.41 | 1.31 | 1.35 | +1.50% | |
| 1.39 | 1.40 | 1.33 | 1.33 | -2.92% | |
| 1.43 | 1.44 | 1.37 | 1.37 | -4.20% | |
| 1.41 | 1.50 | 1.40 | 1.43 | +1.42% | |
| 1.45 | 1.69 | 1.40 | 1.41 | +4.44% | |
| 1.44 | 1.53 | 1.35 | 1.35 | -6.90% | |
| 1.44 | 1.50 | 1.44 | 1.45 | -4.61% | |
| 1.43 | 1.58 | 1.38 | 1.52 | +7.80% | |
| 1.33 | 1.48 | 1.33 | 1.41 | +6.82% | |
| 1.43 | 1.43 | 1.31 | 1.32 | -4.35% | |
| 1.46 | 1.48 | 1.37 | 1.38 | -4.83% | |
| 1.39 | 1.50 | 1.39 | 1.45 | +3.57% | |
| 1.66 | 1.71 | 1.34 | 1.40 | -10.26% | |
| 1.68 | 1.69 | 1.56 | 1.56 | -4.88% | |
| 1.61 | 1.67 | 1.57 | 1.64 | +3.80% | |
| 1.69 | 1.70 | 1.55 | 1.58 | -7.06% | |
| 1.78 | 1.85 | 1.68 | 1.70 | -4.49% | |
| 1.77 | 1.85 | 1.69 | 1.78 | +1.14% | |
| 1.74 | 1.88 | 1.73 | 1.76 | +1.73% | |
| 1.74 | 1.81 | 1.60 | 1.73 | +1.76% | |
| 1.95 | 1.95 | 1.49 | 1.70 | -9.09% | |
| 1.95 | 2.04 | 1.78 | 1.87 | -4.10% | |
| 1.91 | 2.16 | 1.90 | 1.95 | +2.09% | |
| 2.08 | 2.50 | 1.87 | 1.91 | -13.18% | |
| 1.75 | 3.15 | 1.58 | 2.20 | +26.44% | |
| 1.10 | 1.97 | 1.05 | 1.74 | +64.15% | |
| 1.17 | 1.18 | 1.04 | 1.06 | -9.40% | |
| 1.26 | 1.26 | 1.17 | 1.17 | -7.36% | |
| 1.30 | 1.30 | 1.24 | 1.26 | -2.09% | |
| 1.33 | 1.33 | 1.27 | 1.29 | -1.90% | |
| 1.34 | 1.34 | 1.30 | 1.32 | -2.59% | |
| 1.35 | 1.40 | 1.35 | 1.35 | -3.57% | |
| 1.40 | 1.40 | 1.34 | 1.40 | +4.48% | |
| 1.39 | 1.44 | 1.31 | 1.34 | -2.90% | |
| 1.43 | 1.50 | 1.35 | 1.38 | -2.13% | |
| 1.46 | 1.49 | 1.40 | 1.41 | -2.76% | |
| 1.50 | 1.62 | 1.43 | 1.45 | -4.61% | |
| 1.58 | 1.58 | 1.52 | 1.52 | 0.00% | |
| 1.56 | 1.68 | 1.51 | 1.52 | -3.37% | |
| 1.66 | 1.74 | 1.50 | 1.57 | -5.81% | |
| 1.77 | 1.80 | 1.67 | 1.67 | -3.47% | |
| 1.85 | 1.85 | 1.71 | 1.73 | -1.70% | |
| 1.84 | 1.86 | 1.76 | 1.76 | -3.30% | |
| 1.76 | 1.90 | 1.75 | 1.82 | +3.41% | |
| 1.78 | 1.86 | 1.75 | 1.76 | 0.00% | |
| 1.92 | 1.92 | 1.76 | 1.76 | -4.86% | |
| 2.05 | 2.06 | 1.82 | 1.85 | -3.65% | |
| 1.92 | 2.35 | 1.90 | 1.92 | -1.03% | |
| 1.72 | 1.94 | 1.71 | 1.94 | +20.50% | |
| 2.06 | 2.06 | 1.56 | 1.61 | -18.69% | |
| 2.19 | 2.23 | 1.88 | 1.98 | -7.91% | |
| 2.26 | 2.27 | 2.14 | 2.15 | -5.70% | |
| 2.25 | 2.33 | 2.16 | 2.28 | -0.44% | |
| 2.24 | 2.33 | 2.21 | 2.29 | +2.23% | |
| 2.27 | 2.35 | 2.24 | 2.24 | -1.75% | |
| 2.26 | 2.39 | 2.26 | 2.28 | +2.70% | |
| 2.21 | 2.35 | 2.21 | 2.22 | -0.89% | |
| 2.32 | 2.32 | 2.17 | 2.24 | -2.61% | |
| 2.27 | 2.36 | 2.22 | 2.30 | +3.60% | |
| 2.32 | 2.45 | 2.22 | 2.22 | -5.33% | |
| 2.41 | 2.46 | 2.31 | 2.35 | -2.70% | |
| 2.35 | 2.49 | 2.27 | 2.41 | +0.42% | |
| 2.45 | 2.61 | 2.23 | 2.40 | -2.04% | |
| 2.58 | 2.73 | 2.44 | 2.45 | -10.26% | |
| 2.16 | 2.79 | 2.11 | 2.73 | +28.17% | |
| 2.14 | 2.17 | 2.08 | 2.13 | -2.29% | |
| 2.10 | 2.19 | 2.10 | 2.18 | 0.00% | |
| 2.12 | 2.20 | 2.10 | 2.18 | +4.31% | |
| 2.03 | 2.17 | 1.98 | 2.09 | +4.50% | |
| 2.12 | 2.14 | 1.96 | 2.00 | -6.54% | |
| 2.14 | 2.29 | 2.08 | 2.14 | -0.47% | |
| 2.09 | 2.29 | 2.09 | 2.15 | 0.00% | |
| 2.19 | 2.35 | 2.11 | 2.15 | 0.00% | |
| 2.20 | 2.27 | 2.15 | 2.15 | -5.29% | |
| 2.25 | 2.34 | 2.21 | 2.27 | 0.00% | |
| 2.35 | 2.49 | 2.27 | 2.27 | -3.40% | |
| 2.30 | 2.41 | 2.30 | 2.35 | 0.00% | |
| 2.55 | 2.56 | 2.33 | 2.35 | -0.42% | |
| 2.29 | 2.70 | 2.29 | 2.36 | +0.43% | |
| 2.21 | 2.43 | 2.21 | 2.35 | +1.08% | |
| 2.45 | 2.47 | 2.20 | 2.33 | -10.23% | |
| 2.82 | 2.85 | 2.59 | 2.59 | -9.76% | |
| 2.84 | 2.97 | 2.84 | 2.87 | -3.37% | |
| 2.70 | 3.05 | 2.57 | 2.97 | +1.02% | |
| 3.03 | 3.15 | 2.43 | 2.94 | -6.67% | |
| 3.72 | 3.74 | 3.13 | 3.15 | -16.22% | |
| 3.76 | 4.00 | 3.70 | 3.76 | -1.31% | |
| 3.58 | 3.98 | 3.58 | 3.81 | +4.96% | |
| 3.71 | 3.85 | 3.53 | 3.63 | -2.16% | |
| 3.67 | 4.05 | 3.66 | 3.71 | +1.09% | |
| 3.62 | 3.99 | 3.55 | 3.67 | -2.39% | |
| 3.71 | 3.85 | 3.60 | 3.76 | -2.08% | |
| 3.85 | 4.11 | 3.51 | 3.84 | +1.05% | |
| 4.17 | 4.21 | 3.63 | 3.80 | -9.52% | |
| 4.15 | 4.73 | 3.75 | 4.20 | +16.99% | |
| 3.98 | 5.14 | 3.40 | 3.59 | -1.91% | |
| 2.15 | 4.75 | 2.12 | 3.66 | +66.36% | |
| 2.69 | 2.75 | 2.12 | 2.20 | -19.12% | |
| 1.38 | 3.16 | 1.31 | 2.72 | +91.55% | |
| 1.89 | 1.89 | 1.37 | 1.42 | -25.65% | |
| 2.25 | 2.30 | 1.74 | 1.91 | -16.23% | |
| 2.75 | 2.76 | 2.13 | 2.28 | -18.86% | |
| 3.06 | 3.29 | 2.38 | 2.81 | -17.35% | |
| 5.80 | 5.81 | 2.62 | 3.40 | -40.97% | |
| 6.50 | 7.99 | 5.63 | 5.76 | -4.00% | |
| 7.61 | 7.75 | 5.01 | 6.00 | -14.89% | |
| 10.00 | 10.19 | 6.53 | 7.05 | -34.11% | |
| 12.20 | 12.35 | 10.13 | 10.70 | -9.55% | |
| 12.67 | 13.48 | 11.67 | 11.83 | -2.79% | |
| 13.30 | 14.53 | 11.85 | 12.17 | -8.29% | |
| 15.68 | 16.91 | 12.93 | 13.27 | -18.54% | |
| 16.77 | 17.00 | 13.02 | 16.29 | -6.97% | |
| 18.30 | 18.89 | 17.12 | 17.51 | -7.11% | |
| 20.95 | 21.00 | 18.50 | 18.85 | -10.02% | |
| 22.38 | 22.39 | 20.00 | 20.95 | -2.56% | |
| 23.04 | 24.18 | 19.50 | 21.50 | -4.78% | |
| 20.05 | 26.73 | 20.05 | 22.58 | +12.90% | |
| 19.78 | 21.44 | 16.10 | 20.00 | -2.49% | |
| 26.78 | 26.78 | 19.60 | 20.51 | -22.78% | |
| 29.05 | 29.05 | 25.00 | 26.56 | -8.35% | |
| 32.00 | 32.58 | 24.05 | 28.98 | -11.10% | |
| 34.50 | 35.04 | 32.00 | 32.60 | -5.45% | |
| 34.65 | 34.89 | 32.50 | 34.48 | +4.45% | |
| 32.10 | 34.35 | 32.00 | 33.01 | -2.34% | |
| 33.49 | 38.00 | 31.03 | 33.80 | +1.32% | |
| 38.52 | 42.45 | 26.55 | 33.36 | -11.35% | |
| 33.50 | 39.20 | 33.50 | 37.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPSM chart for longer ranges.