| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $4.68 | $4.87 | $4.20 | $4.33 | 1,083,953 |
December 2025 | $4.74 | $5.05 | $4.55 | $4.64 | 3,011,529 |
November 2025 | $4.79 | $5.00 | $4.31 | $4.75 | 3,318,153 |
October 2025 | $4.98 | $5.15 | $4.55 | $4.74 | 3,665,653 |
September 2025 | $5.67 | $5.85 | $4.80 | $4.98 | 3,726,633 |
August 2025 | $6.04 | $6.35 | $5.20 | $5.72 | 2,690,882 |
July 2025 | $7.23 | $7.39 | $5.99 | $6.10 | 2,919,850 |
June 2025 | $6.98 | $8.30 | $6.73 | $7.20 | 7,783,859 |
May 2025 | $6.85 | $7.12 | $6.13 | $6.88 | 1,383,831 |
April 2025 | $6.80 | $7.06 | $5.85 | $6.81 | 1,094,432 |
March 2025 | $6.32 | $7.09 | $6.19 | $6.84 | 1,322,077 |
February 2025 | $5.79 | $6.37 | $5.58 | $6.33 | 583,717 |
January 2025 | $5.88 | $6.48 | $5.67 | $5.78 | 857,775 |
December 2024 | $5.58 | $6.00 | $5.23 | $5.96 | 525,773 |
November 2024 | $5.59 | $5.80 | $5.27 | $5.53 | 454,266 |
October 2024 | $5.66 | $5.89 | $5.17 | $5.59 | 749,958 |
September 2024 | $5.06 | $5.70 | $4.66 | $5.56 | 2,108,101 |
August 2024 | $5.07 | $5.20 | $4.69 | $5.09 | 902,829 |
July 2024 | $5.14 | $5.31 | $4.93 | $5.11 | 935,014 |
June 2024 | $5.01 | $5.27 | $4.84 | $5.11 | 439,689 |
May 2024 | $4.97 | $5.17 | $4.82 | $4.98 | 712,738 |
April 2024 | $5.05 | $5.27 | $4.82 | $5.02 | 601,318 |
March 2024 | $4.60 | $5.11 | $4.48 | $5.09 | 918,851 |
February 2024 | $4.73 | $4.76 | $4.35 | $4.60 | 976,807 |
January 2024 | $4.63 | $4.80 | $4.30 | $4.68 | 1,719,693 |
Daily pricing data for Epsilon Energy dates back to 11/14/2007, and may be incomplete.
