Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
1.060
-0.075 (-6.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.93%)
After-hours: Dec 5, 2025, 7:59 PM EST
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -6.61% | 673,842 |
| Dec 4, 2025 | 1.09 | 1.17 | 1.00 | 1.14 | 1.14 | 5.58% | 1,148,342 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.02 | 1.08 | 1.08 | -6.52% | 342,356 |
| Dec 2, 2025 | 1.15 | 1.41 | 1.01 | 1.15 | 1.15 | -0.86% | 989,775 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 21,137 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 43,520 |
| Nov 26, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 15,951 |
| Nov 25, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 30,996 |
| Nov 24, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 47,632 |
| Nov 21, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 41,154 |
| Nov 20, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.22% | 62,548 |
| Nov 19, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 104,527 |
| Nov 18, 2025 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 58,158 |
| Nov 17, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 90,390 |
| Nov 14, 2025 | 1.11 | 1.16 | 1.07 | 1.14 | 1.14 | - | 87,653 |
| Nov 13, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -4.60% | 112,657 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -3.63% | 87,819 |
| Nov 11, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 5.98% | 84,289 |
| Nov 10, 2025 | 1.14 | 1.24 | 1.14 | 1.17 | 1.17 | 1.74% | 90,404 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -4.17% | 138,647 |
| Nov 6, 2025 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 1.69% | 113,059 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -1.09% | 72,978 |
| Nov 4, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 1.53% | 78,036 |
| Nov 3, 2025 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | 1.29% | 100,821 |
| Oct 31, 2025 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | - | 133,635 |
| Oct 30, 2025 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 2.20% | 125,481 |
| Oct 29, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 0.44% | 185,039 |
| Oct 28, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 10.78% | 224,288 |
| Oct 27, 2025 | 1.09 | 1.14 | 1.02 | 1.02 | 1.02 | -5.56% | 160,419 |
| Oct 24, 2025 | 1.06 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 139,703 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.01 | 1.09 | 1.09 | 2.83% | 160,301 |
| Oct 22, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 1.92% | 443,728 |
| Oct 21, 2025 | 1.10 | 1.18 | 1.04 | 1.04 | 1.04 | -3.70% | 384,009 |
| Oct 20, 2025 | 1.14 | 1.16 | 1.02 | 1.08 | 1.08 | -6.09% | 397,589 |
| Oct 17, 2025 | 1.18 | 1.25 | 1.13 | 1.15 | 1.15 | -6.50% | 381,639 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | - | 291,357 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | 0.82% | 338,176 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -8.96% | 472,550 |
| Oct 13, 2025 | 1.30 | 1.34 | 1.23 | 1.34 | 1.34 | 7.20% | 561,636 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.24 | 1.25 | 1.25 | -10.07% | 603,864 |
| Oct 9, 2025 | 1.25 | 1.48 | 1.22 | 1.39 | 1.39 | 7.75% | 1,361,826 |
| Oct 8, 2025 | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | -5.15% | 597,464 |
| Oct 7, 2025 | 1.25 | 1.41 | 1.22 | 1.36 | 1.36 | 2.26% | 970,530 |
| Oct 6, 2025 | 1.35 | 1.47 | 1.30 | 1.33 | 1.33 | - | 1,839,769 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.29 | 1.33 | 1.33 | 0.76% | 2,985,575 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.31 | 1.32 | 1.32 | -5.04% | 9,793,962 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.24 | 1.39 | 1.39 | -0.71% | 3,447,083 |
| Sep 30, 2025 | 1.42 | 1.59 | 1.28 | 1.40 | 1.40 | 55.73% | 51,912,492 |
| Sep 29, 2025 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | -26.91% | 32,112,142 |
| Sep 26, 2025 | 0.90 | 1.86 | 0.84 | 1.23 | 1.23 | 9.82% | 5,092,430 |
| Sep 25, 2025 | 0.87 | 1.14 | 0.82 | 1.12 | 1.12 | 38.27% | 901,490 |
| Sep 24, 2025 | 0.83 | 0.86 | 0.79 | 0.81 | 0.81 | -0.61% | 31,966 |
| Sep 23, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 3.23% | 26,377 |
| Sep 22, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -7.66% | 43,284 |
| Sep 19, 2025 | 0.91 | 0.93 | 0.82 | 0.86 | 0.86 | 1.75% | 135,904 |
| Sep 18, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -2.32% | 5,970 |
| Sep 17, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.37% | 10,850 |
| Sep 16, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | 1.59% | 63,688 |
| Sep 15, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | -0.29% | 14,157 |
| Sep 12, 2025 | 0.82 | 0.91 | 0.82 | 0.85 | 0.85 | -2.00% | 18,591 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.80% | 25,353 |
| Sep 10, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 1.82% | 13,718 |
| Sep 9, 2025 | 0.86 | 0.92 | 0.79 | 0.85 | 0.85 | -3.79% | 18,310 |
| Sep 8, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -0.12% | 117,732 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | 0.22% | 10,248 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.87 | 0.88 | 0.88 | -4.33% | 84,293 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.24% | 390 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.51% | 238 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.78% | 647 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.80% | 4,393 |
| Aug 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.26% | 2,321 |
| Aug 25, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 1,650 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.10% | 3,600 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 3,263 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 2,921 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -5.79% | 22,817 |
| Aug 18, 2025 | 0.92 | 1.02 | 0.85 | 1.02 | 1.02 | 11.37% | 130,300 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 2,328 |
| Aug 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.66% | 4,193 |
| Aug 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.28% | 1,222 |
| Aug 12, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.28% | 4,040 |
| Aug 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 2,653 |
| Aug 8, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.12% | 10,616 |
| Aug 7, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.77% | 8,148 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.93% | 3,419 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 1,906 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -0.15% | 2,134 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.31% | 309 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.67% | 4,308 |
| Jul 30, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.58% | 6,686 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 2.85% | 4,871 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 8,605 |
| Jul 25, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 0.57% | 2,371 |
| Jul 24, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.25% | 1,480 |
| Jul 23, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | -0.82% | 7,287 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -1.89% | 11,203 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 3.85% | 5,282 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.78% | 2,118 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01% | 2,529 |
| Jul 16, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 2.86% | 4,448 |