EPSM(EPSM)
EPSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.31 | $1.36 | $1.30 | $1.33 | 6,764 |
| 5/21/2026 | $1.34 | $1.40 | $1.26 | $1.36 | 10,434 |
| 5/20/2026 | $1.28 | $1.44 | $1.25 | $1.33 | 20,700 |
| 5/19/2026 | $1.29 | $1.35 | $1.25 | $1.29 | 21,448 |
| 5/18/2026 | $1.39 | $1.44 | $1.28 | $1.33 | 159,144 |
| 5/15/2026 | $1.37 | $1.49 | $1.23 | $1.37 | 316,700 |
| 5/14/2026 | $1.32 | $1.40 | $1.30 | $1.34 | 16,000 |
| 5/13/2026 | $1.26 | $1.31 | $1.24 | $1.30 | 11,010 |
| 5/12/2026 | $1.26 | $1.31 | $1.26 | $1.26 | 11,259 |
| 5/11/2026 | $1.30 | $1.32 | $1.25 | $1.27 | 10,616 |
| 5/8/2026 | $1.32 | $1.32 | $1.24 | $1.25 | 12,322 |
| 5/7/2026 | $1.31 | $1.37 | $1.30 | $1.30 | 13,300 |
| 5/6/2026 | $1.31 | $1.37 | $1.31 | $1.33 | 8,876 |
| 5/5/2026 | $1.33 | $1.34 | $1.31 | $1.34 | 5,401 |
| 5/4/2026 | $1.35 | $1.40 | $1.33 | $1.35 | 18,900 |
| 5/1/2026 | $1.41 | $1.44 | $1.34 | $1.42 | 6,925 |
| 4/30/2026 | $1.39 | $1.43 | $1.34 | $1.42 | 12,391 |
| 4/29/2026 | $1.34 | $1.48 | $1.30 | $1.38 | 42,300 |
| 4/28/2026 | $1.40 | $1.44 | $1.34 | $1.39 | 4,700 |
| 4/27/2026 | $1.36 | $1.45 | $1.34 | $1.38 | 14,537 |
| 4/24/2026 | $1.38 | $1.42 | $1.38 | $1.39 | 2,200 |
| 4/23/2026 | $1.35 | $1.49 | $1.35 | $1.40 | 14,779 |
| 4/22/2026 | $1.37 | $1.45 | $1.35 | $1.35 | 13,115 |
| 4/21/2026 | $1.37 | $1.48 | $1.33 | $1.39 | 49,035 |
| 4/20/2026 | $1.44 | $1.47 | $1.31 | $1.33 | 17,608 |
| 4/17/2026 | $1.42 | $1.48 | $1.38 | $1.43 | 13,900 |
| 4/16/2026 | $1.37 | $1.45 | $1.37 | $1.39 | 11,824 |
| 4/15/2026 | $1.45 | $1.46 | $1.36 | $1.36 | 17,904 |
| 4/14/2026 | $1.40 | $1.47 | $1.38 | $1.39 | 10,600 |
| 4/13/2026 | $1.31 | $1.41 | $1.31 | $1.35 | 5,797 |
| 4/10/2026 | $1.39 | $1.40 | $1.33 | $1.33 | 5,700 |
| 4/9/2026 | $1.43 | $1.44 | $1.37 | $1.37 | 5,749 |
| 4/8/2026 | $1.41 | $1.50 | $1.40 | $1.43 | 8,000 |
| 4/7/2026 | $1.45 | $1.69 | $1.40 | $1.41 | 23,500 |
| 4/6/2026 | $1.44 | $1.53 | $1.35 | $1.35 | 9,700 |
| 4/2/2026 | $1.44 | $1.50 | $1.44 | $1.45 | 7,600 |
| 4/1/2026 | $1.43 | $1.58 | $1.38 | $1.52 | 16,321 |
| 3/31/2026 | $1.33 | $1.48 | $1.33 | $1.41 | 15,036 |
| 3/30/2026 | $1.43 | $1.43 | $1.31 | $1.32 | 17,973 |
| 3/27/2026 | $1.46 | $1.48 | $1.37 | $1.38 | 12,635 |
| 3/26/2026 | $1.39 | $1.50 | $1.39 | $1.45 | 15,770 |
| 3/25/2026 | $1.66 | $1.71 | $1.34 | $1.40 | 58,600 |
| 3/24/2026 | $1.68 | $1.69 | $1.56 | $1.56 | 17,044 |
| 3/23/2026 | $1.61 | $1.67 | $1.57 | $1.64 | 22,860 |
| 3/20/2026 | $1.69 | $1.70 | $1.55 | $1.58 | 50,710 |
| 3/19/2026 | $1.78 | $1.85 | $1.68 | $1.70 | 24,400 |
| 3/18/2026 | $1.77 | $1.85 | $1.69 | $1.78 | 39,900 |
| 3/17/2026 | $1.74 | $1.88 | $1.73 | $1.76 | 83,382 |
| 3/16/2026 | $1.74 | $1.81 | $1.60 | $1.73 | 49,514 |
| 3/13/2026 | $1.95 | $1.95 | $1.49 | $1.70 | 69,038 |
| 3/12/2026 | $1.95 | $2.04 | $1.78 | $1.87 | 52,700 |
| 3/11/2026 | $1.91 | $2.16 | $1.90 | $1.95 | 96,316 |
| 3/10/2026 | $2.08 | $2.50 | $1.87 | $1.91 | 289,208 |
| 3/9/2026 | $1.75 | $3.15 | $1.58 | $2.20 | 3.18M |
| 3/6/2026 | $1.10 | $1.97 | $1.05 | $1.74 | 1.95M |
| 3/5/2026 | $1.17 | $1.18 | $1.04 | $1.06 | 24,428 |
| 3/4/2026 | $1.26 | $1.26 | $1.17 | $1.17 | 36,631 |
| 3/3/2026 | $1.30 | $1.30 | $1.24 | $1.26 | 7,200 |
| 3/2/2026 | $1.33 | $1.33 | $1.27 | $1.29 | 15,900 |
| 2/27/2026 | $1.34 | $1.34 | $1.30 | $1.32 | 10,109 |
| 2/26/2026 | $1.35 | $1.40 | $1.35 | $1.35 | 5,640 |
| 2/25/2026 | $1.40 | $1.40 | $1.34 | $1.40 | 13,702 |
| 2/24/2026 | $1.39 | $1.44 | $1.31 | $1.34 | 35,128 |
| 2/23/2026 | $1.43 | $1.50 | $1.35 | $1.38 | 21,000 |