Empery Digital Inc. (EMPD) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
EMPD Historical Performance
Short-Term Returns
EMPD Stock Price Trajectory (2025–2026)
As of May 8, 2026, Empery Digital Inc. (EMPD) trades at $4.94, representing a -63.6% return over the past year. The stock has delivered a -63.6% total return over five years (-18.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.80 on July 25, 2025. From this peak, EMPD has corrected -68.7%.
When compared to Consumer Cyclical sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), EMPD has underperformed the peer group average. Compare EMPD vs MARA →
EMPD Historical Price Data (2025–2026)
Showing 30 of 200 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.09 | 5.16 | 4.88 | 4.94 | 287K | -3.89% |
| 2026-05-06 | 5.12 | 5.23 | 5.01 | 5.14 | 283K | -0.39% |
| 2026-05-05 | 4.92 | 5.20 | 4.92 | 5.16 | 345K | +5.09% |
| 2026-05-04 | 4.93 | 5.05 | 4.84 | 4.91 | 230K | +0.41% |
| 2026-05-01 | 4.81 | 4.98 | 4.74 | 4.89 | 205K | +4.04% |
| 2026-04-30 | 4.66 | 4.74 | 4.57 | 4.70 | 223K | +2.40% |
| 2026-04-29 | 4.79 | 4.79 | 4.55 | 4.59 | 191K | -3.57% |
| 2026-04-28 | 4.81 | 4.81 | 4.67 | 4.76 | 203K | -1.65% |
| 2026-04-27 | 4.95 | 5.05 | 4.82 | 4.84 | 171K | -2.22% |
| 2026-04-24 | 5.24 | 5.26 | 4.92 | 4.95 | 216K | -4.99% |
| 2026-04-23 | 5.18 | 5.33 | 5.10 | 5.21 | 261K | -1.33% |
| 2026-04-22 | 5.07 | 5.39 | 5.07 | 5.28 | 292K | +5.39% |
| 2026-04-21 | 5.14 | 5.18 | 4.99 | 5.01 | 334K | -2.34% |
| 2026-04-20 | 5.18 | 5.18 | 4.98 | 5.13 | 381K | -1.72% |
| 2026-04-17 | 5.10 | 5.36 | 5.10 | 5.22 | 508K | +3.57% |
| 2026-04-16 | 4.89 | 5.07 | 4.82 | 5.04 | 526K | +3.07% |
| 2026-04-15 | 4.94 | 4.97 | 4.74 | 4.89 | 743K | -0.20% |
| 2026-04-14 | 4.96 | 5.06 | 4.85 | 4.90 | 740K | +0.20% |
| 2026-04-13 | 4.67 | 4.93 | 4.61 | 4.89 | 798K | +2.09% |
| 2026-04-10 | 4.74 | 4.81 | 4.70 | 4.79 | 784K | +1.48% |
| 2026-04-09 | 4.56 | 4.76 | 4.56 | 4.72 | 712K | +2.61% |
| 2026-04-08 | 4.63 | 4.81 | 4.56 | 4.60 | 1.00M | +5.02% |
| 2026-04-07 | 4.34 | 4.44 | 4.09 | 4.38 | 820K | -1.35% |
| 2026-04-06 | 4.28 | 4.57 | 4.27 | 4.44 | 1.21M | +5.21% |
| 2026-04-02 | 4.05 | 4.33 | 3.98 | 4.22 | 1.01M | -0.24% |
| 2026-04-01 | 4.29 | 4.33 | 3.93 | 4.23 | 839K | 0.00% |
| 2026-03-31 | 4.26 | 4.42 | 4.19 | 4.23 | 1.08M | +0.71% |
| 2026-03-30 | 4.03 | 4.35 | 3.98 | 4.20 | 1.52M | +5.79% |
| 2026-03-27 | 4.07 | 4.10 | 3.92 | 3.97 | 923K | -4.80% |
| 2026-03-26 | 4.28 | 4.36 | 4.13 | 4.17 | 908K | -4.14% |
See EMPD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EMPD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EMPD vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonEMPD — Frequently Asked Questions
Quick answers to the most common questions about buying EMPD stock.
How has EMPD stock performed recently?
EMPD declined -63.6% over the past year, below its 5-year annualized CAGR of -18.3%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is EMPD's all-time high price?
Empery Digital Inc. reached $15.80 on 2025-07-25. The 52-week high is $15.80. Current 1-year return of -63.6% places the stock further from historical peaks.
Where can I download EMPD historical price data?
This page provides EMPD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.