| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $5.04 | $5.22 | $4.73 | $4.99 | 1,482,733 |
September 2025 | $5.74 | $5.92 | $4.86 | $5.04 | 3,726,633 |
August 2025 | $6.12 | $6.43 | $5.27 | $5.79 | 2,690,882 |
July 2025 | $7.32 | $7.48 | $6.07 | $6.18 | 2,919,850 |
June 2025 | $7.07 | $8.40 | $6.82 | $7.29 | 7,783,859 |
May 2025 | $6.93 | $7.21 | $6.20 | $6.96 | 1,383,831 |
April 2025 | $6.88 | $7.15 | $5.92 | $6.89 | 1,094,432 |
March 2025 | $6.40 | $7.18 | $6.27 | $6.92 | 1,322,077 |
February 2025 | $5.86 | $6.45 | $5.65 | $6.41 | 583,717 |
January 2025 | $5.96 | $6.56 | $5.74 | $5.85 | 857,775 |
December 2024 | $5.65 | $6.07 | $5.30 | $6.04 | 525,773 |
November 2024 | $5.66 | $5.88 | $5.34 | $5.60 | 454,266 |
October 2024 | $5.73 | $5.96 | $5.23 | $5.66 | 749,958 |
September 2024 | $5.13 | $5.77 | $4.72 | $5.64 | 2,108,101 |
August 2024 | $5.13 | $5.27 | $4.75 | $5.16 | 902,829 |
July 2024 | $5.20 | $5.38 | $5.00 | $5.18 | 935,014 |
June 2024 | $5.08 | $5.34 | $4.90 | $5.18 | 439,689 |
May 2024 | $5.03 | $5.24 | $4.88 | $5.04 | 712,738 |
April 2024 | $5.12 | $5.34 | $4.88 | $5.09 | 601,318 |
March 2024 | $4.66 | $5.17 | $4.54 | $5.16 | 918,851 |
February 2024 | $4.79 | $4.82 | $4.40 | $4.66 | 976,807 |
January 2024 | $4.69 | $4.87 | $4.36 | $4.74 | 1,719,693 |
December 2023 | $4.91 | $4.94 | $4.50 | $4.71 | 1,432,394 |
November 2023 | $5.28 | $5.35 | $4.74 | $4.88 | 782,048 |
October 2023 | $4.73 | $5.23 | $4.62 | $5.23 | 897,098 |
Daily pricing data for Epsilon Energy dates back to 11/14/2007, and may be incomplete.
