Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)

Historical Prices For Epsium Enterprise Limited - Class A Ordinary Shares (EPSM)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	1.38	3.16	1.31	2.72	30,294,719	2.72
11/17/2025	1.89	1.89	1.37	1.42	566,515	1.42
11/14/2025	2.25	2.30	1.74	1.91	377,974	1.91
11/13/2025	2.75	2.76	2.13	2.28	312,625	2.28
11/12/2025	3.06	3.29	2.38	2.81	500,713	2.81
11/11/2025	5.80	5.81	2.62	3.40	1,065,059	3.40
11/10/2025	6.50	7.99	5.63	5.76	308,748	5.76
11/07/2025	7.61	7.75	5.01	6.00	478,593	6.00
11/06/2025	10.00	10.19	6.53	7.05	336,253	7.05
11/05/2025	12.20	12.35	10.13	10.70	131,106	10.70
11/04/2025	12.67	13.48	11.67	11.83	84,239	11.83
11/03/2025	13.30	14.53	11.85	12.17	82,385	12.17
10/31/2025	15.68	16.91	12.93	13.27	90,948	13.27
10/30/2025	16.77	17.00	13.02	16.29	226,900	16.29
10/29/2025	18.30	18.89	17.12	17.51	69,369	17.51
10/28/2025	20.95	21.00	18.50	18.85	82,184	18.85
10/27/2025	22.38	22.39	20.00	20.95	42,886	20.95
10/24/2025	23.04	24.18	19.50	21.50	93,072	21.50
10/23/2025	20.05	26.73	20.05	22.58	178,942	22.58
10/22/2025	19.78	21.44	16.10	20.00	203,136	20.00
10/21/2025	26.78	26.78	19.60	20.51	212,218	20.51
10/20/2025	29.05	29.05	25.00	26.56	95,828	26.56
10/17/2025	32.00	32.58	24.05	28.98	207,081	28.98
10/16/2025	34.50	35.04	32.00	32.60	147,718	32.60
10/15/2025	34.65	34.89	32.50	34.48	111,266	34.48
10/14/2025	32.10	34.35	32.00	33.01	110,675	33.01
10/13/2025	33.49	38.00	31.03	33.80	382,959	33.80
10/10/2025	38.52	42.45	26.55	33.36	493,512	33.36
10/09/2025	33.50	39.20	33.50	37.63	556,350	37.63
10/08/2025	31.30	34.69	31.22	33.19	257,815	33.19
10/07/2025	27.23	34.11	27.23	30.25	387,077	30.25
10/06/2025	25.50	32.84	24.01	29.90	555,806	29.90
10/03/2025	15.50	39.72	15.50	26.93	7,154,937	26.93
10/02/2025	11.10	17.98	13.69	15.08	1,363,228	15.08
10/01/2025	11.20	11.78	10.00	11.58	3,872,374	11.58
9/30/2025	21.35	22.99	9.01	10.69	935,522	10.69
9/29/2025	33.04	35.24	19.01	24.59	735,111	24.59
9/26/2025	36.50	37.20	24.00	35.10	911,500	35.10
9/25/2025	35.75	37.10	35.75	36.98	809,861	36.98
9/24/2025	34.07	36.06	33.50	35.01	350,144	35.01
9/23/2025	35.30	36.50	33.47	34.05	485,080	34.05
9/22/2025	34.07	36.57	33.00	36.49	823,332	36.49
9/19/2025	36.80	36.80	32.68	34.79	1,942,961	34.79
9/18/2025	37.46	38.18	32.50	36.01	676,434	36.01
9/17/2025	39.17	42.37	33.00	38.30	84,434	38.30
9/16/2025	38.32	42.51	36.80	41.29	168,525	41.29
9/15/2025	39.71	43.55	35.24	38.72	218,514	38.72
9/12/2025	65.49	65.49	35.62	39.50	122,117	39.50
9/11/2025	38.20	54.83	35.08	46.72	234,254	46.72
9/10/2025	51.15	51.15	37.00	40.41	288,155	40.41
9/09/2025	26.81	155.00	25.86	138.00	665,048	138.00
9/08/2025	24.47	27.05	24.25	26.98	910,459	26.98
9/05/2025	24.00	25.21	23.88	24.47	305,751	24.47
9/04/2025	24.80	25.00	22.00	23.80	308,290	23.80
9/03/2025	25.20	26.18	24.70	25.44	121,094	25.44
9/02/2025	25.00	27.00	24.01	25.14	957,167	25.14
8/29/2025	24.15	25.78	23.35	24.86	273,981	24.86
8/28/2025	25.00	25.00	23.45	23.99	189,529	23.99
8/27/2025	25.25	25.30	23.20	23.70	382,930	23.70
8/26/2025	25.50	26.41	24.50	25.61	165,020	25.61
8/25/2025	24.90	27.80	22.50	24.82	723,264	24.82
8/22/2025	21.90	24.91	21.10	24.74	707,178	24.74
8/21/2025	20.71	21.90	20.59	21.75	626,326	21.75
8/20/2025	19.40	20.50	19.20	20.40	85,525	20.40
8/19/2025	20.03	20.20	18.64	19.20	138,510	19.20