Skip to main content
E-Power Inc. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.626
-0.013 (-2.07%)
At close: Jun 26, 2026, 4:00 PM EDT
0.610
-0.016 (-2.52%)
After-hours: Jun 26, 2026, 7:00 PM EDT

E-Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.620.650.600.630.63-2.07%102,528
Jun 25, 20260.610.650.580.640.641.11%179,445
Jun 24, 20260.630.660.590.630.631.92%748,633
Jun 23, 20260.580.720.580.620.626.55%3,596,784
Jun 22, 20260.630.630.580.580.58-7.66%36,186
Jun 18, 20260.600.640.580.630.6310.56%68,773
Jun 17, 20260.580.600.560.570.570.85%47,572
Jun 16, 20260.570.580.560.570.57-0.28%101,607
Jun 15, 20260.580.640.530.570.57-2.28%306,904
Jun 12, 20260.590.620.580.580.58-6.13%82,217
Jun 11, 20260.600.640.600.620.62-1.75%34,804
Jun 10, 20260.590.650.590.630.630.95%100,149
Jun 9, 20260.630.650.620.620.620.52%99,338
Jun 8, 20260.620.650.610.620.620.16%231,480
Jun 5, 20260.630.680.610.620.62-3.36%221,512
Jun 4, 20260.620.670.620.640.64-1.48%73,458
Jun 3, 20260.670.670.630.650.65-0.31%75,469
Jun 2, 20260.660.680.620.650.65-3.78%128,350
Jun 1, 20260.670.710.660.680.68-0.04%81,013
May 29, 20260.700.720.670.680.68-1.75%174,919
May 28, 20260.710.710.670.690.69-2.80%129,774
May 27, 20260.740.770.700.710.71-1.40%207,962
May 26, 20260.680.760.650.720.727.72%246,315
May 22, 20260.650.720.580.670.67-0.25%556,415
May 21, 20260.660.680.650.670.672.89%48,896
May 20, 20260.650.680.650.650.65-1.68%41,933
May 19, 20260.670.690.630.660.66-1.13%58,191
May 18, 20260.650.690.610.670.671.52%55,015
May 15, 20260.700.720.640.660.66-7.04%164,371
May 14, 20260.700.740.690.710.71-118,244
May 13, 20260.720.730.680.710.71-3.32%231,468
May 12, 20260.700.730.690.730.733.95%199,772
May 11, 20260.700.750.680.710.71-0.84%248,547
May 8, 20260.720.790.680.710.71-8.10%526,514
May 7, 20260.700.880.680.780.7829.22%4,470,613
May 6, 20260.781.040.570.600.60-19.21%3,951,934
May 5, 20260.801.000.720.740.74-4.17%592,967
May 4, 20260.760.790.760.780.781.72%30,322
May 1, 20260.780.790.760.760.76-0.03%15,229
Apr 30, 20260.770.780.760.760.76-0.41%19,043
Apr 29, 20260.770.770.760.770.770.55%16,516
Apr 28, 20260.770.810.760.760.76-2.51%21,187
Apr 27, 20260.780.800.770.780.780.04%48,007
Apr 24, 20260.810.810.760.780.780.04%23,953
Apr 23, 20260.780.800.760.780.78-2.62%22,557
Apr 22, 20260.800.800.770.800.801.57%29,506
Apr 21, 20260.810.820.770.790.79-2.47%34,318
Apr 20, 20260.830.830.780.810.813.53%33,022
Apr 17, 20260.780.840.780.780.780.66%34,387
Apr 16, 20260.800.840.750.780.78-1.78%53,454
Apr 15, 20260.820.820.770.790.793.27%91,079
Apr 14, 20260.750.840.750.770.770.47%208,623
Apr 13, 20260.750.790.750.760.761.37%38,642
Apr 10, 20260.790.870.750.750.75-4.94%128,835
Apr 9, 20260.800.840.790.790.790.27%27,667
Apr 8, 20260.790.860.790.790.792.05%30,707
Apr 7, 20260.790.860.730.770.77-4.67%91,417
Apr 6, 20260.850.870.810.810.81-2.60%17,969
Apr 2, 20260.770.850.770.830.838.00%64,054
Apr 1, 20260.770.830.770.770.77-0.34%60,341
Mar 31, 20260.850.850.770.770.77-12.28%98,314
Mar 30, 20261.041.040.870.880.88-14.49%119,174
Mar 27, 20260.921.050.901.031.0316.98%1,072,978
Mar 26, 20260.820.940.820.880.88-9.16%126,550
Mar 25, 20260.760.990.730.970.9728.86%783,217
Mar 24, 20260.700.770.700.750.756.54%25,926
Mar 23, 20260.730.790.700.710.71-4.47%150,073
Mar 20, 20260.720.770.700.740.741.23%66,113
Mar 19, 20260.730.750.700.730.73-121,849
Mar 18, 20260.700.740.680.730.734.29%169,156
Mar 17, 20260.670.730.670.700.70-116,613
Mar 16, 20260.670.730.670.700.702.62%61,671
Mar 13, 20260.670.700.670.680.68-2.56%50,365
Mar 12, 20260.700.720.660.700.70-0.30%54,452
Mar 11, 20260.730.740.700.700.70-3.82%127,255
Mar 10, 20260.720.770.710.730.73-0.80%254,047
Mar 9, 20260.750.750.720.740.74-0.98%53,709
Mar 6, 20260.770.810.740.740.74-3.86%66,310
Mar 5, 20260.790.810.770.770.77-0.90%38,423
Mar 4, 20260.800.820.770.780.78-2.74%73,316
Mar 3, 20260.850.850.800.800.80-4.52%31,846
Mar 2, 20260.830.850.770.840.843.46%79,343
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