EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
1.380
-0.030 (-2.13%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
+0.040 (2.90%)
After-hours: Dec 5, 2025, 7:59 PM EST
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 127,125 |
| Dec 4, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 4.44% | 140,010 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -3.57% | 88,246 |
| Dec 2, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 141,667 |
| Dec 1, 2025 | 1.35 | 1.41 | 1.30 | 1.36 | 1.36 | -4.23% | 141,815 |
| Nov 28, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 2.90% | 82,946 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -5.48% | 135,137 |
| Nov 25, 2025 | 1.40 | 1.60 | 1.31 | 1.46 | 1.46 | 1.39% | 492,840 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.38 | 1.44 | 1.44 | -8.86% | 364,607 |
| Nov 21, 2025 | 1.59 | 1.67 | 1.56 | 1.58 | 1.58 | -2.47% | 256,739 |
| Nov 20, 2025 | 1.46 | 1.82 | 1.46 | 1.62 | 1.62 | -6.36% | 723,483 |
| Nov 19, 2025 | 1.78 | 1.86 | 1.50 | 1.73 | 1.73 | 25.36% | 42,240,591 |
| Nov 18, 2025 | 1.31 | 1.45 | 1.25 | 1.38 | 1.38 | -17.86% | 532,077 |
| Nov 17, 2025 | 1.90 | 1.99 | 1.54 | 1.68 | 1.68 | -10.64% | 664,470 |
| Nov 14, 2025 | 1.77 | 2.62 | 1.69 | 1.88 | 1.88 | 16.63% | 6,267,917 |
| Nov 13, 2025 | 1.76 | 1.82 | 1.48 | 1.61 | 1.61 | -38.10% | 866,423 |
| Nov 12, 2025 | 2.52 | 2.68 | 2.44 | 2.60 | 2.60 | -1.36% | 275,603 |
| Nov 11, 2025 | 2.70 | 2.74 | 2.56 | 2.64 | 2.64 | -7.04% | 260,160 |
| Nov 10, 2025 | 2.76 | 2.88 | 2.65 | 2.84 | 2.84 | -3.14% | 589,852 |
| Nov 7, 2025 | 2.96 | 3.16 | 2.82 | 2.93 | 2.93 | 3.24% | 800,739 |
| Nov 6, 2025 | 3.00 | 3.34 | 2.73 | 2.84 | 2.84 | 1.43% | 1,070,516 |
| Nov 5, 2025 | 2.85 | 2.90 | 2.68 | 2.80 | 2.80 | -6.42% | 980,965 |
| Nov 4, 2025 | 2.96 | 3.32 | 2.89 | 2.99 | 2.99 | 3.60% | 1,876,382 |
| Nov 3, 2025 | 3.09 | 3.24 | 2.80 | 2.89 | 2.89 | -15.56% | 1,662,378 |
| Oct 31, 2025 | 5.12 | 6.52 | 3.14 | 3.42 | 3.42 | 29.15% | 35,295,251 |
| Oct 30, 2025 | 2.70 | 2.76 | 2.42 | 2.65 | 2.65 | -1.78% | 697,981 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.52 | 2.70 | 2.70 | -11.32% | 451,633 |
| Oct 28, 2025 | 3.16 | 3.34 | 2.92 | 3.04 | 3.04 | -3.31% | 640,125 |
| Oct 27, 2025 | 3.36 | 3.36 | 2.96 | 3.14 | 3.14 | 5.08% | 431,040 |
| Oct 24, 2025 | 3.00 | 3.08 | 2.92 | 2.99 | 2.99 | -2.22% | 346,506 |
| Oct 23, 2025 | 3.14 | 3.27 | 3.03 | 3.06 | 3.06 | -5.20% | 546,239 |
| Oct 22, 2025 | 3.26 | 3.87 | 3.04 | 3.23 | 3.23 | 13.34% | 1,965,545 |
| Oct 21, 2025 | 2.89 | 3.15 | 2.76 | 2.85 | 2.85 | -8.72% | 716,177 |
| Oct 20, 2025 | 3.07 | 3.50 | 2.98 | 3.12 | 3.12 | -1.39% | 527,409 |
| Oct 17, 2025 | 3.34 | 3.56 | 2.99 | 3.16 | 3.16 | -18.45% | 1,083,768 |
| Oct 16, 2025 | 2.92 | 4.68 | 2.84 | 3.88 | 3.88 | 26.47% | 5,548,480 |
| Oct 15, 2025 | 3.32 | 3.42 | 2.97 | 3.07 | 3.07 | -7.48% | 691,562 |
| Oct 14, 2025 | 3.13 | 3.40 | 3.13 | 3.32 | 3.32 | 0.12% | 511,435 |
| Oct 13, 2025 | 3.71 | 3.83 | 3.04 | 3.31 | 3.31 | -8.00% | 1,022,555 |
| Oct 10, 2025 | 4.31 | 4.50 | 3.40 | 3.60 | 3.60 | -21.60% | 2,329,247 |
| Oct 9, 2025 | 3.98 | 6.12 | 3.84 | 4.59 | 4.59 | 52.46% | 19,153,983 |
| Oct 8, 2025 | 3.92 | 4.24 | 2.61 | 3.01 | 3.01 | -31.55% | 4,362,038 |
| Oct 7, 2025 | 5.46 | 5.75 | 4.24 | 4.40 | 4.40 | -67.16% | 1,586,871 |
| Oct 6, 2025 | 14.42 | 17.93 | 11.66 | 13.40 | 13.40 | -21.64% | 126,953 |
| Oct 3, 2025 | 17.24 | 17.44 | 15.20 | 17.10 | 17.10 | -0.35% | 41,136 |
| Oct 2, 2025 | 14.80 | 17.20 | 14.80 | 17.16 | 17.16 | 3.62% | 9,164 |
| Oct 1, 2025 | 16.20 | 16.64 | 16.00 | 16.56 | 16.56 | 3.50% | 1,771 |
| Sep 30, 2025 | 16.40 | 18.40 | 15.32 | 16.00 | 16.00 | -6.76% | 10,111 |
| Sep 29, 2025 | 16.80 | 17.20 | 16.09 | 17.16 | 17.16 | 4.38% | 5,471 |
| Sep 26, 2025 | 16.40 | 17.07 | 16.00 | 16.44 | 16.44 | 0.69% | 1,878 |
| Sep 25, 2025 | 16.00 | 16.56 | 15.32 | 16.33 | 16.33 | -0.10% | 3,875 |
| Sep 24, 2025 | 17.46 | 18.44 | 16.00 | 16.34 | 16.34 | -9.20% | 6,490 |
| Sep 23, 2025 | 17.26 | 18.80 | 17.10 | 18.00 | 18.00 | -1.32% | 9,190 |
| Sep 22, 2025 | 18.40 | 19.30 | 17.50 | 18.24 | 18.24 | 2.01% | 10,886 |
| Sep 19, 2025 | 16.80 | 18.24 | 16.80 | 17.88 | 17.88 | 3.35% | 4,337 |
| Sep 18, 2025 | 17.20 | 18.12 | 16.73 | 17.30 | 17.30 | -0.37% | 4,900 |
| Sep 17, 2025 | 18.16 | 18.40 | 16.80 | 17.36 | 17.36 | 0.95% | 6,865 |
| Sep 16, 2025 | 18.00 | 18.40 | 14.80 | 17.20 | 17.20 | -11.40% | 25,716 |
| Sep 15, 2025 | 20.86 | 22.00 | 19.30 | 19.41 | 19.41 | -13.62% | 11,922 |
| Sep 12, 2025 | 25.96 | 25.96 | 21.13 | 22.47 | 22.47 | -6.04% | 12,680 |
| Sep 11, 2025 | 19.18 | 27.39 | 18.64 | 23.92 | 23.92 | 11.49% | 82,000 |
| Sep 10, 2025 | 14.61 | 24.00 | 14.44 | 21.45 | 21.45 | 38.79% | 303,506 |
| Sep 9, 2025 | 12.52 | 16.40 | 12.52 | 15.46 | 15.46 | 22.78% | 100,358 |
| Sep 8, 2025 | 12.09 | 12.80 | 12.01 | 12.59 | 12.59 | 4.14% | 3,317 |
| Sep 5, 2025 | 12.08 | 12.57 | 11.69 | 12.09 | 12.09 | -5.24% | 8,132 |
| Sep 4, 2025 | 12.76 | 13.16 | 12.40 | 12.76 | 12.76 | -3.07% | 4,805 |
| Sep 3, 2025 | 12.04 | 13.43 | 12.04 | 13.16 | 13.16 | 3.13% | 10,164 |
| Sep 2, 2025 | 12.76 | 13.32 | 12.76 | 12.76 | 12.76 | -1.68% | 7,894 |
| Aug 29, 2025 | 12.24 | 13.56 | 12.00 | 12.98 | 12.98 | 6.38% | 11,060 |
| Aug 28, 2025 | 13.23 | 13.42 | 12.20 | 12.20 | 12.20 | -9.84% | 23,050 |
| Aug 27, 2025 | 13.38 | 18.40 | 11.44 | 13.53 | 13.53 | 8.50% | 365,143 |
| Aug 26, 2025 | 16.50 | 17.85 | 12.00 | 12.47 | 12.47 | -26.18% | 51,027 |
| Aug 25, 2025 | 17.21 | 18.40 | 16.70 | 16.90 | 16.90 | -6.42% | 6,414 |
| Aug 22, 2025 | 17.16 | 18.80 | 17.16 | 18.06 | 18.06 | 2.06% | 3,619 |
| Aug 21, 2025 | 16.49 | 17.69 | 16.49 | 17.69 | 17.69 | 4.07% | 7,782 |
| Aug 20, 2025 | 17.05 | 17.68 | 16.55 | 17.00 | 17.00 | -0.30% | 4,908 |
| Aug 19, 2025 | 17.58 | 17.58 | 16.88 | 17.05 | 17.05 | -4.42% | 1,812 |
| Aug 18, 2025 | 16.64 | 18.40 | 16.64 | 17.84 | 17.84 | 3.99% | 4,061 |
| Aug 15, 2025 | 18.08 | 18.08 | 16.50 | 17.16 | 17.16 | -4.67% | 5,957 |
| Aug 14, 2025 | 18.00 | 18.40 | 16.41 | 18.00 | 18.00 | -3.87% | 9,040 |
| Aug 13, 2025 | 17.82 | 19.04 | 17.70 | 18.72 | 18.72 | -1.68% | 6,540 |
| Aug 12, 2025 | 18.40 | 19.04 | 17.60 | 19.04 | 19.04 | - | 4,591 |
| Aug 11, 2025 | 18.52 | 19.64 | 18.50 | 19.04 | 19.04 | -2.82% | 5,731 |
| Aug 8, 2025 | 18.30 | 20.40 | 18.30 | 19.59 | 19.59 | 7.08% | 1,839 |
| Aug 7, 2025 | 19.28 | 19.82 | 18.00 | 18.30 | 18.30 | -7.97% | 8,671 |
| Aug 6, 2025 | 18.61 | 21.92 | 18.61 | 19.88 | 19.88 | -4.40% | 9,611 |
| Aug 5, 2025 | 18.24 | 22.80 | 18.19 | 20.80 | 20.80 | 10.62% | 27,174 |
| Aug 4, 2025 | 18.24 | 19.68 | 18.24 | 18.80 | 18.80 | 2.60% | 3,363 |
| Aug 1, 2025 | 19.20 | 19.33 | 17.28 | 18.32 | 18.32 | -7.45% | 8,320 |
| Jul 31, 2025 | 19.60 | 20.80 | 19.52 | 19.80 | 19.80 | 0.39% | 6,007 |
| Jul 30, 2025 | 20.29 | 21.60 | 19.64 | 19.72 | 19.72 | -6.96% | 12,801 |
| Jul 29, 2025 | 23.52 | 24.00 | 19.66 | 21.20 | 21.20 | -11.65% | 14,861 |
| Jul 28, 2025 | 23.24 | 24.40 | 23.20 | 24.00 | 24.00 | 1.68% | 9,277 |
| Jul 25, 2025 | 22.75 | 24.80 | 22.08 | 23.60 | 23.60 | 4.42% | 24,798 |
| Jul 24, 2025 | 22.01 | 24.00 | 22.01 | 22.60 | 22.60 | 0.89% | 17,598 |
| Jul 23, 2025 | 22.68 | 23.08 | 21.68 | 22.40 | 22.40 | -1.58% | 9,579 |
| Jul 22, 2025 | 23.50 | 23.64 | 22.40 | 22.76 | 22.76 | -3.71% | 5,799 |
| Jul 21, 2025 | 23.29 | 24.40 | 23.29 | 23.64 | 23.64 | -1.35% | 8,745 |
| Jul 18, 2025 | 22.80 | 25.60 | 22.80 | 23.96 | 23.96 | 2.43% | 22,034 |
| Jul 17, 2025 | 21.68 | 24.40 | 21.60 | 23.39 | 23.39 | 4.65% | 21,573 |