EPSN(EPSN)
EPSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/14/2026 | $6.06 | $6.06 | $5.90 | $6.03 | 198,635 |
| 4/13/2026 | $6.20 | $6.26 | $6.05 | $6.08 | 91,038 |
| 4/10/2026 | $6.21 | $6.25 | $6.10 | $6.12 | 205,600 |
| 4/9/2026 | $6.14 | $6.35 | $6.10 | $6.19 | 291,312 |
| 4/8/2026 | $6.05 | $6.17 | $5.87 | $6.14 | 300,000 |
| 4/7/2026 | $6.37 | $6.52 | $6.36 | $6.47 | 161,029 |
| 4/6/2026 | $6.33 | $6.51 | $6.30 | $6.35 | 185,900 |
| 4/2/2026 | $6.29 | $6.47 | $6.27 | $6.36 | 285,700 |
| 4/1/2026 | $6.20 | $6.35 | $6.02 | $6.17 | 434,217 |
| 3/31/2026 | $6.36 | $6.53 | $6.10 | $6.16 | 313,337 |
| 3/30/2026 | $6.30 | $6.38 | $6.14 | $6.36 | 264,100 |
| 3/27/2026 | $6.06 | $6.38 | $6.06 | $6.25 | 286,913 |
| 3/26/2026 | $6.21 | $6.29 | $6.02 | $6.04 | 471,100 |
| 3/25/2026 | $6.15 | $6.33 | $6.05 | $6.20 | 271,600 |
| 3/24/2026 | $5.97 | $6.24 | $5.97 | $6.20 | 316,224 |
| 3/23/2026 | $6.00 | $6.04 | $5.83 | $6.00 | 246,800 |
| 3/20/2026 | $6.05 | $6.19 | $6.00 | $6.04 | 763,039 |
| 3/19/2026 | $5.83 | $6.14 | $5.77 | $6.03 | 283,211 |
| 3/18/2026 | $5.79 | $5.88 | $5.71 | $5.80 | 252,218 |
| 3/17/2026 | $5.56 | $5.83 | $5.54 | $5.83 | 224,619 |
| 3/16/2026 | $5.62 | $5.70 | $5.46 | $5.58 | 217,700 |
| 3/13/2026 | $5.68 | $5.69 | $5.52 | $5.61 | 164,978 |
| 3/12/2026 | $5.65 | $5.81 | $5.64 | $5.75 | 285,500 |
| 3/11/2026 | $5.46 | $5.70 | $5.46 | $5.64 | 273,900 |
| 3/10/2026 | $5.49 | $5.56 | $5.30 | $5.48 | 296,205 |
| 3/9/2026 | $5.77 | $5.91 | $5.56 | $5.57 | 388,919 |
| 3/6/2026 | $5.69 | $5.74 | $5.59 | $5.70 | 280,343 |
| 3/5/2026 | $5.44 | $5.68 | $5.42 | $5.62 | 294,295 |
| 3/4/2026 | $5.28 | $5.44 | $5.21 | $5.41 | 229,438 |
| 3/3/2026 | $5.41 | $5.42 | $5.23 | $5.29 | 389,400 |
| 3/2/2026 | $5.38 | $5.40 | $5.15 | $5.32 | 425,871 |
| 2/27/2026 | $4.97 | $5.20 | $4.94 | $5.12 | 363,100 |
| 2/26/2026 | $4.83 | $4.97 | $4.83 | $4.91 | 132,729 |
| 2/25/2026 | $4.91 | $4.92 | $4.80 | $4.87 | 148,700 |
| 2/24/2026 | $4.90 | $4.98 | $4.84 | $4.89 | 121,500 |
| 2/23/2026 | $5.00 | $5.09 | $4.90 | $4.91 | 183,161 |
| 2/20/2026 | $5.05 | $5.06 | $4.97 | $4.99 | 89,400 |
| 2/19/2026 | $4.94 | $5.12 | $4.93 | $5.10 | 149,700 |
| 2/18/2026 | $4.80 | $4.94 | $4.76 | $4.93 | 139,900 |
| 2/17/2026 | $4.92 | $4.99 | $4.70 | $4.79 | 167,223 |
| 2/13/2026 | $4.74 | $5.00 | $4.71 | $4.92 | 160,000 |
| 2/12/2026 | $4.79 | $4.85 | $4.70 | $4.75 | 243,923 |
| 2/11/2026 | $4.77 | $4.88 | $4.74 | $4.79 | 154,500 |
| 2/10/2026 | $4.86 | $4.87 | $4.72 | $4.74 | 140,700 |
| 2/9/2026 | $4.85 | $4.88 | $4.74 | $4.85 | 86,954 |
| 2/6/2026 | $4.66 | $4.88 | $4.66 | $4.85 | 297,647 |
| 2/5/2026 | $4.73 | $4.73 | $4.61 | $4.66 | 148,600 |
| 2/4/2026 | $4.75 | $4.92 | $4.66 | $4.79 | 126,800 |
| 2/3/2026 | $4.77 | $4.88 | $4.61 | $4.71 | 169,300 |
| 2/2/2026 | $4.86 | $4.94 | $4.74 | $4.78 | 237,400 |
| 1/30/2026 | $4.99 | $5.05 | $4.86 | $4.99 | 169,500 |
| 1/29/2026 | $4.80 | $5.22 | $4.80 | $5.02 | 414,500 |
| 1/28/2026 | $4.75 | $4.80 | $4.64 | $4.76 | 130,200 |
| 1/27/2026 | $4.69 | $4.76 | $4.66 | $4.74 | 84,800 |
| 1/26/2026 | $4.67 | $4.72 | $4.52 | $4.68 | 117,200 |
| 1/23/2026 | $4.75 | $4.80 | $4.63 | $4.64 | 192,700 |
| 1/22/2026 | $4.61 | $4.72 | $4.56 | $4.72 | 146,800 |
| 1/21/2026 | $4.54 | $4.67 | $4.47 | $4.63 | 142,400 |
| 1/20/2026 | $4.42 | $4.54 | $4.38 | $4.47 | 120,400 |
| 1/16/2026 | $4.51 | $4.59 | $4.41 | $4.41 | 118,700 |
| 1/15/2026 | $4.39 | $4.55 | $4.31 | $4.50 | 107,500 |