Epsilon Energy (EPSN) went public on January 4, 2016, when it opened at a split-adjusted price of $2.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $5.65 | $5.94 | $5.08 | $5.23 | 2,618,120 |
May 2026 | $6.22 | $6.58 | $5.55 | $5.60 | 3,928,666 |
April 2026 | $6.13 | $6.45 | $5.35 | $6.29 | 4,395,845 |
March 2026 | $5.26 | $6.46 | $5.04 | $6.09 | 6,939,564 |
February 2026 | $4.75 | $5.09 | $4.51 | $5.01 | 3,260,940 |
January 2026 | $4.58 | $5.10 | $4.11 | $4.88 | 3,185,596 |
December 2025 | $4.64 | $4.93 | $4.45 | $4.54 | 3,011,529 |
November 2025 | $4.68 | $4.89 | $4.21 | $4.64 | 3,318,153 |
October 2025 | $4.87 | $5.04 | $4.45 | $4.64 | 3,665,653 |
September 2025 | $5.55 | $5.72 | $4.69 | $4.87 | 3,726,633 |
August 2025 | $5.91 | $6.21 | $5.09 | $5.59 | 2,690,882 |
July 2025 | $7.07 | $7.23 | $5.86 | $5.97 | 2,919,850 |
June 2025 | $6.83 | $8.11 | $6.58 | $7.04 | 7,783,859 |
May 2025 | $6.70 | $6.96 | $5.99 | $6.72 | 1,383,831 |
April 2025 | $6.65 | $6.90 | $5.72 | $6.66 | 1,094,432 |
March 2025 | $6.19 | $6.93 | $6.06 | $6.69 | 1,322,077 |
February 2025 | $5.66 | $6.23 | $5.45 | $6.19 | 583,717 |
January 2025 | $5.75 | $6.33 | $5.55 | $5.65 | 857,775 |
December 2024 | $5.46 | $5.87 | $5.12 | $5.83 | 525,773 |
November 2024 | $5.47 | $5.67 | $5.16 | $5.41 | 454,266 |
October 2024 | $5.54 | $5.76 | $5.05 | $5.47 | 749,958 |
September 2024 | $4.95 | $5.57 | $4.56 | $5.44 | 2,108,101 |
August 2024 | $4.96 | $5.09 | $4.59 | $4.98 | 902,829 |
July 2024 | $5.03 | $5.19 | $4.82 | $5.00 | 935,014 |
June 2024 | $4.90 | $5.15 | $4.73 | $5.00 | 439,689 |