EMPD(EMPD)
EMPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $2.83 | $2.89 | $2.50 | $2.52 | 577,683 |
| 8/7/2026 | $2.84 | $2.94 | $2.83 | $2.84 | 98,300 |
| 8/6/2026 | $2.83 | $2.92 | $2.82 | $2.83 | 163,400 |
| 8/5/2026 | $2.93 | $2.95 | $2.80 | $2.85 | 268,235 |
| 8/4/2026 | $2.95 | $3.03 | $2.91 | $2.96 | 321,722 |
| 8/3/2026 | $2.81 | $2.91 | $2.81 | $2.88 | 156,910 |
| 7/31/2026 | $3.08 | $3.09 | $2.75 | $2.84 | 436,000 |
| 7/30/2026 | $3.07 | $3.17 | $2.95 | $3.08 | 757,420 |
| 7/29/2026 | $3.02 | $3.13 | $2.91 | $3.01 | 442,903 |
| 7/28/2026 | $3.16 | $3.23 | $2.86 | $3.02 | 663,729 |
| 7/27/2026 | $3.38 | $3.41 | $3.11 | $3.19 | 439,419 |
| 7/24/2026 | $3.43 | $3.48 | $3.22 | $3.35 | 293,918 |
| 7/23/2026 | $3.35 | $3.52 | $3.23 | $3.42 | 347,499 |
| 7/22/2026 | $3.50 | $3.55 | $3.38 | $3.41 | 132,025 |
| 7/21/2026 | $3.57 | $3.62 | $3.50 | $3.52 | 225,915 |
| 7/20/2026 | $3.44 | $3.56 | $3.34 | $3.49 | 208,146 |
| 7/17/2026 | $3.27 | $3.45 | $3.23 | $3.43 | 304,504 |
| 7/16/2026 | $3.35 | $3.51 | $3.31 | $3.36 | 452,500 |
| 7/15/2026 | $3.67 | $3.73 | $3.32 | $3.35 | 596,000 |
| 7/14/2026 | $3.65 | $3.77 | $3.58 | $3.65 | 334,103 |
| 7/13/2026 | $3.77 | $3.83 | $3.50 | $3.59 | 479,100 |
| 7/10/2026 | $3.81 | $3.96 | $3.81 | $3.86 | 180,800 |
| 7/9/2026 | $3.88 | $3.92 | $3.64 | $3.80 | 467,248 |
| 7/8/2026 | $3.89 | $3.98 | $3.80 | $3.87 | 493,800 |
| 7/7/2026 | $4.11 | $4.15 | $3.96 | $4.00 | 585,100 |
| 7/6/2026 | $4.00 | $4.10 | $3.92 | $4.07 | 944,268 |
| 7/2/2026 | $3.70 | $4.30 | $3.70 | $3.97 | 1.02M |
| 7/1/2026 | $3.60 | $3.77 | $3.57 | $3.71 | 2.02M |
| 6/30/2026 | $3.69 | $3.70 | $3.43 | $3.56 | 1.64M |
| 6/29/2026 | $3.63 | $3.73 | $3.53 | $3.71 | 211,818 |
| 6/26/2026 | $3.39 | $3.60 | $3.39 | $3.60 | 265,019 |
| 6/25/2026 | $3.48 | $3.50 | $3.32 | $3.40 | 97,849 |
| 6/24/2026 | $3.60 | $3.60 | $3.32 | $3.43 | 159,400 |
| 6/23/2026 | $3.71 | $3.78 | $3.57 | $3.57 | 101,700 |
| 6/22/2026 | $3.78 | $3.89 | $3.74 | $3.86 | 288,300 |
| 6/18/2026 | $3.73 | $3.87 | $3.64 | $3.83 | 588,339 |
| 6/17/2026 | $3.93 | $3.95 | $3.69 | $3.76 | 386,819 |
| 6/16/2026 | $3.83 | $4.08 | $3.81 | $3.98 | 455,100 |
| 6/15/2026 | $3.68 | $3.94 | $3.68 | $3.85 | 107,510 |
| 6/12/2026 | $3.57 | $3.73 | $3.50 | $3.61 | 158,000 |
| 6/11/2026 | $3.44 | $3.62 | $3.42 | $3.62 | 98,241 |
| 6/10/2026 | $3.38 | $3.49 | $3.38 | $3.38 | 100,100 |
| 6/9/2026 | $3.66 | $3.66 | $3.27 | $3.40 | 228,500 |
| 6/8/2026 | $3.47 | $3.64 | $3.39 | $3.61 | 131,012 |
| 6/5/2026 | $3.50 | $3.50 | $3.20 | $3.32 | 210,006 |
| 6/4/2026 | $3.58 | $3.58 | $3.41 | $3.51 | 159,323 |
| 6/3/2026 | $3.87 | $3.88 | $3.59 | $3.61 | 143,177 |
| 6/2/2026 | $4.13 | $4.17 | $3.92 | $3.95 | 200,075 |
| 6/1/2026 | $4.44 | $4.44 | $4.22 | $4.24 | 129,278 |
| 5/29/2026 | $4.43 | $4.57 | $4.26 | $4.50 | 128,600 |
| 5/28/2026 | $4.69 | $4.72 | $4.46 | $4.47 | 143,366 |
| 5/27/2026 | $4.76 | $4.76 | $4.57 | $4.69 | 128,958 |
| 5/26/2026 | $5.03 | $5.08 | $4.75 | $4.76 | 137,200 |
| 5/22/2026 | $5.06 | $5.15 | $4.94 | $4.97 | 105,900 |
| 5/21/2026 | $5.03 | $5.13 | $4.94 | $5.09 | 293,200 |
| 5/20/2026 | $4.89 | $5.05 | $4.82 | $5.03 | 178,600 |
| 5/19/2026 | $4.75 | $4.86 | $4.70 | $4.82 | 146,600 |
| 5/18/2026 | $5.10 | $5.10 | $4.70 | $4.83 | 174,800 |
| 5/15/2026 | $5.18 | $5.18 | $4.98 | $5.11 | 249,100 |
| 5/14/2026 | $5.25 | $5.45 | $5.18 | $5.36 | 297,100 |
| 5/13/2026 | $5.28 | $5.30 | $5.15 | $5.22 | 197,700 |