Empery Digital Inc. (EMPD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +10.8%
- 3M
- -8.7%
- YTD
- -14.0%
- 1Y
- -70.5%
- 3Y
- -33.4%
- 5Y
- -21.7%
Loading 10-year price history...
EMPD Historical Performance
EMPD Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -66.4%
- 2026 annual price return
- -18.7%
EMPD Stock Price Trajectory (2025–2026)
As of July 8, 2026, Empery Digital Inc. (EMPD) trades at $4.00, representing a -70.5% return over the past year. The stock has delivered a -70.5% total return over five years (-21.7% 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 -74.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MARA (-28.1% 1Y), RIOT (+83.3% 1Y), and CLSK (+10.2% 1Y), EMPD has underperformed the peer group average. Compare EMPD vs MARA →
EMPD Historical Price Data · from 2025
Rows 1–50 of 240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.11 | 4.15 | 3.96 | 4.00 | 585K | -1.72% |
| 2026-07-06 | 4.00 | 4.09 | 3.92 | 4.07 | 942K | +2.52% |
| 2026-07-02 | 3.70 | 4.27 | 3.70 | 3.97 | 1.02M | +7.01% |
| 2026-07-01 | 3.60 | 3.77 | 3.57 | 3.71 | 2.02M | +4.21% |
| 2026-06-30 | 3.69 | 3.70 | 3.42 | 3.56 | 1.63M | -4.04% |
| 2026-06-29 | 3.63 | 3.73 | 3.53 | 3.71 | 207K | +3.06% |
| 2026-06-26 | 3.39 | 3.60 | 3.39 | 3.60 | 0 | +5.88% |
| 2026-06-25 | 3.48 | 3.50 | 3.32 | 3.40 | 98K | -0.87% |
| 2026-06-24 | 3.60 | 3.60 | 3.33 | 3.43 | 159K | -3.92% |
| 2026-06-23 | 3.74 | 3.77 | 3.57 | 3.57 | 86K | -7.51% |
| 2026-06-22 | 3.78 | 3.89 | 3.75 | 3.86 | 288K | +0.78% |
| 2026-06-18 | 3.73 | 3.87 | 3.64 | 3.83 | 312K | +1.86% |
| 2026-06-17 | 3.93 | 3.95 | 3.69 | 3.76 | 387K | -5.53% |
| 2026-06-16 | 3.83 | 4.08 | 3.81 | 3.98 | 455K | +3.38% |
| 2026-06-15 | 3.68 | 3.94 | 3.68 | 3.85 | 103K | +6.65% |
| 2026-06-12 | 3.50 | 3.73 | 3.50 | 3.61 | 158K | -0.28% |
| 2026-06-11 | 3.44 | 3.62 | 3.42 | 3.62 | 95K | +7.10% |
| 2026-06-10 | 3.38 | 3.49 | 3.38 | 3.38 | 99K | -0.59% |
| 2026-06-09 | 3.66 | 3.66 | 3.27 | 3.40 | 226K | -5.82% |
| 2026-06-08 | 3.47 | 3.63 | 3.46 | 3.61 | 131K | +8.73% |
| 2026-06-05 | 3.50 | 3.50 | 3.20 | 3.32 | 27K | -5.41% |
| 2026-06-04 | 3.58 | 3.58 | 3.41 | 3.51 | 154K | -2.77% |
| 2026-06-03 | 3.79 | 3.87 | 3.59 | 3.61 | 143K | -8.61% |
| 2026-06-02 | 4.13 | 4.17 | 3.92 | 3.95 | 199K | -6.84% |
| 2026-06-01 | 4.44 | 4.44 | 4.21 | 4.24 | 129K | -5.78% |
| 2026-05-29 | 4.43 | 4.57 | 4.26 | 4.50 | 128K | +0.67% |
| 2026-05-28 | 4.69 | 4.72 | 4.46 | 4.47 | 142K | -4.69% |
| 2026-05-27 | 4.76 | 4.76 | 4.57 | 4.69 | 126K | -1.47% |
| 2026-05-26 | 5.03 | 5.08 | 4.75 | 4.76 | 136K | -4.23% |
| 2026-05-22 | 5.06 | 5.15 | 4.94 | 4.97 | 106K | -2.36% |
| 2026-05-21 | 5.03 | 5.12 | 4.94 | 5.09 | 291K | +1.19% |
| 2026-05-20 | 4.89 | 5.04 | 4.82 | 5.03 | 177K | +4.36% |
| 2026-05-19 | 4.75 | 4.85 | 4.70 | 4.82 | 146K | -0.21% |
| 2026-05-18 | 5.10 | 5.10 | 4.70 | 4.83 | 175K | -5.48% |
| 2026-05-15 | 5.18 | 5.18 | 4.98 | 5.11 | 249K | -4.66% |
| 2026-05-14 | 5.25 | 5.44 | 5.18 | 5.36 | 295K | +2.68% |
| 2026-05-13 | 5.28 | 5.29 | 5.15 | 5.22 | 196K | -1.14% |
| 2026-05-12 | 5.24 | 5.32 | 5.08 | 5.28 | 217K | -0.75% |
| 2026-05-11 | 4.97 | 5.36 | 4.97 | 5.32 | 300K | +5.56% |
| 2026-05-08 | 4.87 | 5.06 | 4.86 | 5.04 | 198K | +2.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMPD — Frequently Asked Questions
Quick answers to the most common questions about buying EMPD stock.
How has EMPD stock performed recently?
EMPD declined -70.5% over the past year, below its 5-year annualized CAGR of -21.7%. The stock trades below 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 -70.5% 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.