XNAS
Datos históricos de Empery Digital Inc.
Empery Digital Inc. · EMPD
$3.00
▼ -0.01 (-0.16%)
Última operación · 10/10/2026, 17:41:00 UTC
- Variación en el periodo
- −59.82%
- Máximo
- US$8.04
- 10 de octubre de 2025
- Mínimo
- US$2.48
- 11 de agosto de 2026
- Volumen medio diario
- 0.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.20 | 3.20 | 3.04 | 3.05 | −3.17% | 49,761.546 |
| 8 oct 2026 | 3.15 | 3.16 | 3.07 | 3.15 | −0.32% | 84,287.532 |
| 7 oct 2026 | 3.10 | 3.18 | 3.07 | 3.16 | −0.63% | 34,839.246 |
| 6 oct 2026 | 3.16 | 3.29 | 3.14 | 3.18 | +2.91% | 127,483.889 |
| 5 oct 2026 | 3.12 | 3.18 | 3.08 | 3.09 | −1.28% | 55,327.534 |
| 2 oct 2026 | 3.10 | 3.18 | 3.03 | 3.13 | +2.29% | 190,344.816 |
| 1 oct 2026 | 3.02 | 3.11 | 3.02 | 3.06 | +1.66% | 75,220.071 |
| 30 sep 2026 | 3.12 | 3.12 | 2.96 | 3.01 | −4.60% | 146,374.081 |
| 29 sep 2026 | 3.08 | 3.33 | 3.03 | 3.16 | +5.87% | 216,235.374 |
| 28 sep 2026 | 2.85 | 3.03 | 2.84 | 2.98 | +3.11% | 207,012.925 |
| 25 sep 2026 | 2.93 | 2.99 | 2.83 | 2.89 | −1.37% | 156,806.484 |
| 24 sep 2026 | 2.96 | 3.02 | 2.90 | 2.93 | −1.84% | 120,801.008 |
| 23 sep 2026 | 3.04 | 3.07 | 2.97 | 2.99 | −1.81% | 215,995.066 |
| 22 sep 2026 | 3.15 | 3.16 | 3.00 | 3.04 | −4.10% | 109,125.756 |
| 21 sep 2026 | 3.22 | 3.28 | 3.10 | 3.17 | +0.96% | 103,318.617 |
| 18 sep 2026 | 3.18 | 3.29 | 3.09 | 3.14 | −0.63% | 568,684.623 |
| 17 sep 2026 | 3.09 | 3.17 | 3.04 | 3.16 | +2.27% | 202,020.812 |
| 16 sep 2026 | 2.92 | 3.11 | 2.91 | 3.09 | +7.29% | 485,892.907 |
| 15 sep 2026 | 2.99 | 2.99 | 2.87 | 2.88 | −3.03% | 206,445.125 |
| 14 sep 2026 | 3.04 | 3.08 | 2.96 | 2.97 | −2.30% | 197,626.888 |
| 11 sep 2026 | 3.04 | 3.11 | 3.00 | 3.04 | +0.66% | 129,941.295 |
| 10 sep 2026 | 2.94 | 3.07 | 2.94 | 3.02 | +0.33% | 169,238.52 |
| 9 sep 2026 | 3.16 | 3.17 | 2.93 | 3.01 | −0.66% | 310,594.668 |
| 8 sep 2026 | 3.24 | 3.29 | 3.01 | 3.03 | −7.90% | 254,210.003 |
| 4 sep 2026 | 3.36 | 3.41 | 3.27 | 3.29 | −3.52% | 244,847.066 |
| 3 sep 2026 | 3.24 | 3.42 | 3.17 | 3.41 | +7.23% | 463,780.926 |
| 2 sep 2026 | 3.70 | 3.70 | 3.13 | 3.18 | −9.40% | 484,583.615 |
| 1 sep 2026 | 3.25 | 3.77 | 3.25 | 3.51 | +9.01% | 1.47 M |
| 31 ago 2026 | 2.97 | 3.28 | 2.96 | 3.22 | +8.24% | 464,444.778 |
| 28 ago 2026 | 3.09 | 3.15 | 2.95 | 2.98 | −4.95% | 240,459.675 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.