EMPD(EMPD)
EMPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.03 | $5.10 | $4.94 | $5.08 | 193,293 |
| 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 | 174,931 |
| 5/15/2026 | $5.18 | $5.18 | $4.98 | $5.11 | 249,100 |
| 5/14/2026 | $5.25 | $5.45 | $5.18 | $5.36 | 297,144 |
| 5/13/2026 | $5.28 | $5.30 | $5.15 | $5.22 | 197,700 |
| 5/12/2026 | $5.24 | $5.32 | $5.07 | $5.28 | 216,932 |
| 5/11/2026 | $4.97 | $5.36 | $4.88 | $5.32 | 300,043 |
| 5/8/2026 | $4.87 | $5.06 | $4.86 | $5.04 | 197,911 |
| 5/7/2026 | $5.09 | $5.16 | $4.88 | $4.94 | 287,400 |
| 5/6/2026 | $5.12 | $5.23 | $5.01 | $5.14 | 282,900 |
| 5/5/2026 | $4.92 | $5.20 | $4.92 | $5.16 | 346,200 |
| 5/4/2026 | $4.93 | $5.06 | $4.84 | $4.91 | 353,424 |
| 5/1/2026 | $4.81 | $4.98 | $4.74 | $4.89 | 211,200 |
| 4/30/2026 | $4.66 | $4.74 | $4.57 | $4.70 | 235,100 |
| 4/29/2026 | $4.79 | $4.79 | $4.55 | $4.59 | 201,793 |
| 4/28/2026 | $4.81 | $4.81 | $4.67 | $4.76 | 203,234 |
| 4/27/2026 | $4.95 | $5.07 | $4.82 | $4.84 | 185,532 |
| 4/24/2026 | $5.24 | $5.31 | $4.92 | $4.95 | 215,711 |
| 4/23/2026 | $5.18 | $5.33 | $5.10 | $5.21 | 272,800 |
| 4/22/2026 | $5.09 | $5.39 | $5.07 | $5.28 | 291,877 |
| 4/21/2026 | $5.14 | $5.19 | $4.99 | $5.01 | 334,280 |
| 4/20/2026 | $5.10 | $5.19 | $4.97 | $5.13 | 383,400 |
| 4/17/2026 | $5.10 | $5.36 | $5.10 | $5.22 | 509,916 |
| 4/16/2026 | $4.89 | $5.07 | $4.82 | $5.04 | 526,000 |
| 4/15/2026 | $4.94 | $4.97 | $4.74 | $4.89 | 745,400 |
| 4/14/2026 | $4.93 | $5.06 | $4.85 | $4.90 | 745,442 |
| 4/13/2026 | $4.67 | $4.93 | $4.60 | $4.89 | 798,838 |
| 4/10/2026 | $4.74 | $4.81 | $4.70 | $4.79 | 783,952 |
| 4/9/2026 | $4.56 | $4.76 | $4.56 | $4.72 | 719,122 |
| 4/8/2026 | $4.56 | $4.81 | $4.56 | $4.60 | 1.01M |
| 4/7/2026 | $4.34 | $4.45 | $4.09 | $4.38 | 826,000 |
| 4/6/2026 | $4.28 | $4.57 | $4.27 | $4.44 | 1.23M |
| 4/2/2026 | $4.05 | $4.34 | $3.98 | $4.22 | 1.01M |
| 4/1/2026 | $4.29 | $4.33 | $3.92 | $4.23 | 840,933 |
| 3/31/2026 | $4.26 | $4.42 | $4.18 | $4.23 | 1.09M |
| 3/30/2026 | $4.03 | $4.35 | $3.99 | $4.20 | 1.52M |
| 3/27/2026 | $4.07 | $4.10 | $3.91 | $3.97 | 924,700 |
| 3/26/2026 | $4.28 | $4.37 | $4.14 | $4.17 | 907,720 |
| 3/25/2026 | $4.37 | $4.52 | $4.22 | $4.35 | 970,952 |
| 3/24/2026 | $4.29 | $4.33 | $4.07 | $4.31 | 985,673 |
| 3/23/2026 | $4.24 | $4.56 | $4.21 | $4.36 | 1.11M |
| 3/20/2026 | $4.47 | $4.51 | $4.16 | $4.27 | 463,469 |
| 3/19/2026 | $4.45 | $4.62 | $4.38 | $4.53 | 921,611 |
| 3/18/2026 | $4.65 | $4.70 | $4.53 | $4.57 | 854,700 |
| 3/17/2026 | $4.73 | $4.96 | $4.65 | $4.83 | 1.03M |
| 3/16/2026 | $4.63 | $4.82 | $4.55 | $4.74 | 992,717 |
| 3/13/2026 | $4.47 | $4.72 | $4.29 | $4.39 | 568,200 |
| 3/12/2026 | $4.40 | $4.45 | $4.18 | $4.40 | 945,625 |
| 3/11/2026 | $4.18 | $4.49 | $4.15 | $4.43 | 988,932 |
| 3/10/2026 | $4.32 | $4.55 | $4.17 | $4.19 | 929,600 |
| 3/9/2026 | $4.18 | $4.34 | $4.13 | $4.28 | 997,601 |
| 3/6/2026 | $4.25 | $4.37 | $4.06 | $4.16 | 875,647 |
| 3/5/2026 | $4.28 | $4.53 | $4.28 | $4.31 | 1.16M |
| 3/4/2026 | $4.06 | $4.52 | $4.06 | $4.44 | 1.77M |
| 3/3/2026 | $3.98 | $4.09 | $3.76 | $3.93 | 1.37M |
| 3/2/2026 | $3.71 | $4.18 | $3.66 | $4.14 | 1.44M |
| 2/27/2026 | $3.86 | $3.87 | $3.76 | $3.78 | 716,634 |
| 2/26/2026 | $3.99 | $4.06 | $3.91 | $3.97 | 965,226 |
| 2/25/2026 | $3.73 | $4.14 | $3.69 | $4.13 | 1.59M |
| 2/24/2026 | $3.53 | $3.68 | $3.39 | $3.66 | 888,018 |
| 2/23/2026 | $3.85 | $4.00 | $3.57 | $3.60 | 1.15M |
| 2/20/2026 | $3.70 | $3.88 | $3.69 | $3.84 | 829,224 |