Skip to main content
E-Power Inc. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.761
-0.020 (-2.51%)
At close: Apr 28, 2026, 4:00 PM EDT
0.770
+0.009 (1.18%)
After-hours: Apr 28, 2026, 6:23 PM EDT

E-Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.810.760.760.76-2.51%20,892
Apr 27, 20260.780.800.770.780.780.04%48,006
Apr 24, 20260.810.810.760.780.780.04%23,873
Apr 23, 20260.780.800.760.780.78-2.62%22,555
Apr 22, 20260.800.800.770.800.801.57%29,316
Apr 21, 20260.810.820.770.790.79-2.47%34,318
Apr 20, 20260.830.830.780.810.813.53%29,130
Apr 17, 20260.780.840.780.780.780.66%33,989
Apr 16, 20260.800.840.750.780.78-1.78%53,449
Apr 15, 20260.820.820.770.790.793.27%86,953
Apr 14, 20260.750.840.750.770.770.47%208,094
Apr 13, 20260.750.790.750.760.761.37%38,276
Apr 10, 20260.790.870.750.750.75-4.94%128,113
Apr 9, 20260.800.840.790.790.790.27%27,589
Apr 8, 20260.790.860.790.790.792.05%30,597
Apr 7, 20260.790.860.730.770.77-4.67%90,245
Apr 6, 20260.850.870.810.810.81-2.60%17,566
Apr 2, 20260.770.850.770.830.838.00%58,128
Apr 1, 20260.770.830.770.770.77-0.34%51,639
Mar 31, 20260.850.850.770.770.77-12.28%96,539
Mar 30, 20261.041.040.870.880.88-14.49%118,819
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
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