Skip to main content
E-Power Inc. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.733
-0.010 (-1.36%)
Mar 9, 2026, 1:59 PM EDT - Market open

E-Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.750.750.720.73--1.37%34,670
Mar 6, 20260.770.810.740.740.74-3.86%65,918
Mar 5, 20260.790.810.770.770.77-0.90%33,949
Mar 4, 20260.800.820.770.780.78-2.74%71,331
Mar 3, 20260.850.850.800.800.80-4.52%31,836
Mar 2, 20260.830.850.770.840.843.46%79,156
Feb 27, 20260.800.840.790.810.812.73%222,288
Feb 26, 20260.810.840.790.790.79-1.95%58,556
Feb 25, 20260.770.840.770.810.814.38%98,861
Feb 24, 20260.760.810.760.770.770.27%26,570
Feb 23, 20260.760.800.760.770.771.13%20,563
Feb 20, 20260.810.810.750.760.76-5.40%68,379
Feb 19, 20260.830.860.800.810.81-3.18%69,866
Feb 18, 20260.840.870.830.830.83-4.44%37,251
Feb 17, 20260.940.940.840.870.87-15.53%237,195
Feb 13, 20260.821.080.801.031.0327.41%765,531
Feb 12, 20260.930.980.810.810.81-2.61%246,575
Feb 11, 20260.780.890.760.830.8311.20%318,565
Feb 10, 20260.740.790.730.750.75-2.48%173,303
Feb 9, 20260.760.790.730.770.77-0.58%155,222
Feb 6, 20260.720.820.720.770.776.94%376,659
Feb 5, 20260.720.740.660.720.72-2.73%380,551
Feb 4, 20260.760.780.730.740.74-2.66%58,182
Feb 3, 20260.730.800.730.760.761.39%60,657
Feb 2, 20260.800.810.750.750.75-8.99%300,741
Jan 30, 20260.830.840.820.820.821.12%106,381
Jan 29, 20260.860.870.820.820.82-3.68%41,762
Jan 28, 20260.820.880.820.850.85-0.54%56,104
Jan 27, 20260.860.890.810.850.85-2.12%163,145
Jan 26, 20260.890.920.860.870.87-1.24%215,185
Jan 23, 20260.900.940.880.880.88-1.23%53,057
Jan 22, 20260.910.930.890.890.89-1.44%125,517
Jan 21, 20260.920.920.900.900.90-0.55%61,624
Jan 20, 20260.910.940.900.910.91-1.20%78,520
Jan 16, 20260.950.950.920.920.92-1.25%127,840
Jan 15, 20260.950.960.900.930.93-1.73%224,355
Jan 14, 20260.970.970.940.950.951.39%167,377
Jan 13, 20260.980.980.930.940.94-2.81%115,334
Jan 12, 20260.961.010.940.960.96-0.22%399,258
Jan 9, 20260.991.010.960.960.96-3.59%26,664
Jan 8, 20260.951.020.941.001.002.07%130,762
Jan 7, 20260.961.030.960.980.981.47%183,971
Jan 6, 20260.991.010.960.970.97-2.92%39,957
Jan 5, 20261.051.050.990.990.99-1.53%143,296
Jan 2, 20260.981.070.971.011.013.05%106,276
Dec 31, 20250.961.010.960.980.98-0.43%31,356
Dec 30, 20250.950.990.950.980.981.65%42,703
Dec 29, 20250.971.010.940.970.97-2.46%204,235
Dec 26, 20251.061.080.980.990.99-8.93%289,016
Dec 24, 20251.091.091.041.091.090.93%151,354
Dec 23, 20250.911.100.911.081.0811.48%494,457
Dec 22, 20250.910.970.910.970.974.06%53,062
Dec 19, 20250.880.930.880.930.934.61%32,143
Dec 18, 20250.910.920.880.890.89-4.19%84,555
Dec 17, 20250.920.930.890.930.930.51%97,163
Dec 16, 20250.860.920.860.920.928.59%240,314
Dec 15, 20250.941.000.810.850.85-11.19%314,845
Dec 12, 20251.021.030.920.960.96-5.12%188,041
Dec 11, 20251.041.040.991.011.01-105,439
Dec 10, 20251.071.071.001.011.01-3.81%286,987
Dec 9, 20251.051.070.991.051.051.94%243,988
Dec 8, 20251.111.110.991.031.03-2.83%451,912
Dec 5, 20251.101.121.031.061.06-6.61%673,842
Dec 4, 20251.091.171.001.141.145.58%1,148,342
Dec 3, 20251.141.191.021.081.08-6.52%489,110
Dec 2, 20251.151.411.011.151.15-0.86%989,775
Dec 1, 20251.201.201.161.161.16-1.69%21,137
Nov 28, 20251.191.201.161.181.18-53,570
Nov 26, 20251.171.201.151.181.180.85%15,951
Nov 25, 20251.161.191.151.171.17-1.68%31,336
Nov 24, 20251.191.221.181.191.19-2.46%47,632
Nov 21, 20251.221.241.201.221.220.41%42,194
Nov 20, 20251.231.251.201.221.22-1.22%62,548
Nov 19, 20251.221.251.201.231.230.82%104,527
Nov 18, 20251.161.221.151.221.222.52%58,158
Nov 17, 20251.121.191.121.191.194.39%90,390
Nov 14, 20251.111.161.071.141.14-87,653
Nov 13, 20251.161.191.141.141.14-4.60%112,657
Nov 12, 20251.221.221.171.201.20-3.63%87,819
Nov 11, 20251.211.241.201.241.245.98%84,289
Nov 10, 20251.141.241.141.171.171.74%90,404
Nov 7, 20251.181.191.131.151.15-4.17%138,647
Nov 6, 20251.171.241.151.201.201.69%113,059
Nov 5, 20251.191.191.131.181.18-1.09%72,978
Nov 4, 20251.171.211.141.191.191.53%78,036
Nov 3, 20251.151.221.131.181.181.29%100,821
Oct 31, 20251.161.211.141.161.16-133,635
Oct 30, 20251.101.191.071.161.162.20%125,481
Oct 29, 20251.101.151.091.141.140.44%185,039
Oct 28, 20251.021.141.021.131.1310.78%224,288
Oct 27, 20251.091.141.021.021.02-5.56%160,419
Oct 24, 20251.061.151.061.081.08-0.92%139,703
Oct 23, 20251.071.101.011.091.092.83%160,301
Oct 22, 20251.001.110.981.061.061.92%443,728
Oct 21, 20251.101.181.041.041.04-3.70%384,009
Oct 20, 20251.141.161.021.081.08-6.09%397,589
Oct 17, 20251.181.251.131.151.15-6.50%381,639
Oct 16, 20251.231.251.161.231.23-291,357
Oct 15, 20251.291.291.201.231.230.82%338,176
Oct 14, 20251.291.301.221.221.22-8.96%472,550