Dark

EPOW
E-Power Inc. Class A
stock NASDAQ

At Close

Sep 29, 2026 3:59:30 PM EDT

3.76USD-27.708%(-1.44)49,397

0.6700Bid 5.02Ask 4.35Spread

Pre-market

Sep 25, 2026 9:22:30 AM EDT

6.00USD+15.385%(+0.80)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

3.61USD-3.969%(-0.15)254

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.8600	3.8600	3.4400	3.7592	-27.708%	49,397	0.000%
2026-09-28	5.6600	5.9084	5.2000	5.2000	-8.127%	25,012	-27.708%
2026-09-25	6.0000	6.1900	5.5600	5.6600	-1.222%	14,348	-33.583%
2026-09-24	6.2000	6.2500	5.7300	5.7300	-9.264%	17,241	-34.394%
2026-09-23	6.8700	7.6556	6.1400	6.3150	-8.493%	144,829	-40.472%
2026-09-22	6.1700	6.9900	6.0100	6.9011	+12.763%	23,159	-45.528%
2026-09-21	6.3000	6.3000	5.3299	6.1200	-4.969%	18,698	-38.575%
2026-09-18	6.4500	7.0100	6.3001	6.4400	-3.194%	19,503	-41.627%
2026-09-17	6.7500	7.0250	6.5025	6.6525	-2.241%	14,028	-43.492%
2026-09-16	6.6900	7.2300	6.4250	6.8050	+0.221%	15,227	-44.758%
2026-09-15	7.2400	7.2400	6.7500	6.7900	-9.042%	12,277	-44.636%
2026-09-14	7.9500	7.9750	7.2600	7.4650	-6.804%	9,180	-49.642%
2026-09-11	8.4050	8.4175	7.8475	8.0100	-2.703%	4,524	-53.069%
2026-09-10	8.6325	8.7250	8.1175	8.2325	-7.500%	12,722	-54.337%
2026-09-09	8.9300	9.0500	8.5000	8.9000	+1.165%	12,660	-57.762%
2026-09-08	9.1275	9.2150	8.3500	8.7975	-5.046%	13,866	-57.270%
2026-09-04	9.5700	9.8300	9.2500	9.2650	-6.082%	25,682	-59.426%
2026-09-03	9.6250	10.4425	9.0650	9.8650	-2.856%	11,630	-61.894%
2026-09-02	10.9025	11.1975	10.1275	10.1550	-9.933%	30,347	-62.982%
2026-09-01	11.3000	12.4975	11.2500	11.2750	-4.002%	28,947	-66.659%
2026-08-31	11.7500	12.5000	11.2900	11.7450	-6.040%	67,345	-67.993%
2026-08-28	12.6675	13.7500	11.3500	12.5000	+11.607%	1,657,423	-69.926%
2026-08-27	10.4025	11.9675	9.5000	11.2000	+4.429%	2,033,289	-66.436%
2026-08-26	10.9750	10.9750	10.5625	10.7250	+1.538%	7,108	-64.949%
2026-08-25	10.7500	11.1075	10.3750	10.5625	-1.077%	2,048	-64.410%
2026-08-24	11.2525	11.3975	10.6750	10.6775	-4.686%	572	-64.793%
2026-08-21	11.5000	11.6975	11.1000	11.2025	-5.064%	2,285	-66.443%
2026-08-20	11.4875	11.9750	11.2550	11.8000	+0.683%	1,763	-68.142%
2026-08-19	12.3500	12.3500	11.2500	11.7200	-5.101%	2,616	-67.925%
2026-08-18	11.8250	13.6875	11.7500	12.3500	+0.796%	40,313	-69.561%
2026-08-17	12.9625	13.3200	11.8525	12.2525	-7.876%	23,272	-69.319%
2026-08-14	14.5350	14.7475	13.1800	13.3000	-3.850%	6,960	-71.735%
2026-08-13	14.3475	14.3475	13.7475	13.8325	-1.196%	9,631	-72.823%
2026-08-12	13.9975	14.7500	13.5000	14.0000	+0.901%	21,416	-73.149%
2026-08-11	13.4750	14.7500	13.0000	13.8750	+0.891%	41,739	-72.907%
2026-08-10	12.5000	14.3275	11.5000	13.7525	+12.265%	60,967	-72.665%
2026-08-07	10.0000	14.1250	8.7675	12.2500	+20.988%	90,853	-69.313%
2026-08-06	10.0000	10.7000	9.7550	10.1250	-3.800%	5,835	-62.872%
2026-08-05	10.5000	10.5250	10.3025	10.5250	0.000%	211	-64.283%
2026-08-04	10.7500	10.8725	10.4825	10.5250	-5.393%	1,693	-64.283%
2026-08-03	10.7500	11.1250	10.2050	11.1250	+3.105%	351	-66.209%
2026-07-31	10.1550	11.4625	10.1550	10.7900	+2.154%	926	-65.160%
2026-07-30	10.5500	11.0175	10.1325	10.5625	-3.977%	944	-64.410%
2026-07-29	11.2650	11.5100	10.0500	11.0000	-6.383%	1,007	-65.825%
2026-07-28	12.1250	12.2475	11.2650	11.7500	-4.238%	1,381	-68.007%
2026-07-27	12.0300	12.5000	12.0300	12.2700	-6.975%	884	-69.363%
2026-07-24	12.8450	13.2500	11.8750	13.1900	+3.451%	1,678	-71.500%
2026-07-23	13.2800	13.2800	12.5975	12.7500	-4.009%	535	-70.516%
2026-07-22	12.8900	13.4750	12.5350	13.2825	+0.625%	1,415	-71.698%
2026-07-21	11.9000	13.2725	11.5025	13.2000	+12.269%	3,250	-71.521%
2026-07-20	11.6525	12.3250	11.6525	11.7575	-3.607%	1,334	-68.027%
2026-07-17	12.0500	12.5975	11.7500	12.1975	+2.157%	942	-69.181%
2026-07-16	12.6025	12.7475	11.8750	11.9400	+0.590%	1,335	-68.516%
2026-07-15	13.1950	13.4750	11.7850	11.8700	-10.042%	2,246	-68.330%
2026-07-14	12.9875	13.2000	12.7750	13.1950	-0.151%	1,490	-71.510%
2026-07-13	13.6000	13.6000	12.1750	13.2150	-6.442%	3,579	-71.554%
2026-07-10	13.9500	14.2875	13.6775	14.1250	-0.825%	1,880	-73.386%
2026-07-09	14.3750	14.5000	13.9750	14.2425	-2.615%	2,700	-73.606%
2026-07-08	15.1250	15.2500	14.0000	14.6250	-6.995%	2,387	-74.296%
2026-07-07	15.4775	15.7525	14.6525	15.7250	+3.115%	3,206	-76.094%
2026-07-06	15.7325	15.7325	14.9600	15.2500	-8.505%	2,208	-75.350%
2026-07-02	15.6025	17.2500	15.3400	16.6675	+0.256%	21,257	-77.446%
2026-07-01	15.2500	16.7500	14.7500	16.6250	+8.981%	7,080	-77.388%
2026-06-30	15.2100	15.7500	14.8825	15.2550	-3.449%	3,170	-75.358%
2026-06-29	15.2525	15.9975	14.7550	15.8000	+0.991%	2,176	-76.208%
2026-06-26	15.4950	16.2500	15.0000	15.6450	-2.066%	4,101	-75.972%
2026-06-25	15.2525	16.2500	14.5500	15.9750	+1.108%	7,207	-76.468%
2026-06-24	15.6750	16.5925	14.7500	15.8000	+1.919%	30,435	-76.208%
2026-06-23	14.5000	18.0000	14.5000	15.5025	+6.546%	143,871	-75.751%
2026-06-22	15.7125	15.7500	14.5500	14.5500	-7.663%	1,447	-74.164%
2026-06-18	14.9775	16.0100	14.5000	15.7575	+10.560%	2,751	-76.143%
2026-06-17	14.4000	14.8875	14.0000	14.2525	+0.849%	1,903	-73.624%
2026-06-16	14.1500	14.4775	13.9500	14.1325	-0.282%	4,064	-73.400%
2026-06-15	14.5150	15.8850	13.2500	14.1725	-2.275%	12,276	-73.475%
2026-06-12	14.7500	15.6050	14.5025	14.5025	-6.133%	3,289	-74.079%
2026-06-11	15.1075	15.8975	15.1075	15.4500	-1.749%	1,392	-75.669%
2026-06-10	14.7750	16.2925	14.7750	15.7250	+0.947%	4,006	-76.094%
2026-06-09	15.8475	16.2500	15.5000	15.5775	+0.516%	3,974	-75.868%
2026-06-08	15.3750	16.2450	15.2550	15.4975	+0.162%	9,259	-75.743%
2026-06-05	15.7600	16.9475	15.1950	15.4725	-3.357%	8,860	-75.704%
2026-06-04	15.5675	16.7875	15.5675	16.0100	-1.477%	2,938	-76.520%
2026-06-03	16.7500	16.7500	15.7500	16.2500	-0.307%	3,019	-76.866%
2026-06-02	16.4325	16.8950	15.4700	16.3000	-3.778%	5,134	-76.937%
2026-06-01	16.7775	17.6775	16.4075	16.9400	-0.044%	3,241	-77.809%
2026-05-29	17.5025	18.0000	16.7500	16.9475	-1.754%	6,997	-77.819%
2026-05-28	17.7475	17.7475	16.7525	17.2500	-2.803%	5,191	-78.208%
2026-05-27	18.4100	19.1625	17.5175	17.7475	-1.403%	8,318	-78.818%
2026-05-26	17.0000	18.9800	16.2550	18.0000	+7.720%	9,853	-79.116%
2026-05-22	16.1750	18.0000	14.5525	16.7100	-0.254%	22,257	-77.503%
2026-05-21	16.3750	16.9225	16.2825	16.7525	+2.887%	1,956	-77.560%
2026-05-20	16.3500	17.1175	16.2500	16.2825	-1.676%	1,677	-76.913%
2026-05-19	16.7625	17.2200	15.7700	16.5600	-1.134%	2,328	-77.300%
2026-05-18	16.2775	17.2500	15.2575	16.7500	+1.515%	2,201	-77.557%
2026-05-15	17.5025	18.0050	15.9350	16.5000	-7.042%	6,575	-77.217%
2026-05-14	17.4500	18.4925	17.3100	17.7500	0.000%	4,730	-78.821%
2026-05-13	17.8925	18.2500	17.0025	17.7500	-3.322%	9,259	-78.821%
2026-05-12	17.5425	18.3600	17.2500	18.3600	+3.949%	7,991	-79.525%
2026-05-11	17.4500	18.6250	17.0750	17.6625	-0.842%	9,942	-78.716%
2026-05-08	18.0000	19.7500	17.0000	17.8125	-8.100%	21,061	-78.896%
2026-05-07	17.4900	22.0000	17.1125	19.3825	+29.217%	178,825	-80.605%
2026-05-06	19.5075	26.0000	14.2475	15.0000	-19.214%	158,077	-74.939%
2026-05-05	20.0000	25.0000	18.0000	18.5675	-4.168%	23,719	-79.754%
2026-05-04	19.0000	19.7500	19.0000	19.3750	+1.719%	1,213	-80.598%
2026-05-01	19.5550	19.7500	19.0250	19.0475	-0.026%	609	-80.264%
2026-04-30	19.1275	19.3775	19.0000	19.0525	-0.405%	762	-80.269%
2026-04-29	19.3075	19.3075	19.0250	19.1300	+0.552%	661	-80.349%
2026-04-28	19.2900	20.2750	19.0250	19.0250	-2.511%	847	-80.241%
2026-04-27	19.5075	20.0000	19.2500	19.5150	+0.038%	1,920	-80.737%
2026-04-24	20.2500	20.2500	19.0150	19.5075	+0.038%	958	-80.729%
2026-04-23	19.5000	19.9750	19.0025	19.5000	-2.622%	902	-80.722%
2026-04-22	19.9600	20.1225	19.3200	20.0250	+1.572%	1,180	-81.227%
2026-04-21	20.2500	20.5475	19.2500	19.7150	-2.473%	1,373	-80.932%
2026-04-20	20.7200	20.7650	19.5000	20.2150	+3.534%	1,321	-81.404%
2026-04-17	19.5000	20.8900	19.4125	19.5250	+0.657%	1,376	-80.747%
2026-04-16	20.0000	21.0100	18.8625	19.3975	-1.785%	2,138	-80.620%
2026-04-15	20.4750	20.4750	19.1275	19.7500	+3.268%	3,643	-80.966%
2026-04-14	18.7500	21.0000	18.7500	19.1250	+0.473%	8,345	-80.344%
2026-04-13	18.7625	19.8250	18.7625	19.0350	+1.371%	1,546	-80.251%
2026-04-10	19.7525	21.6900	18.7750	18.7775	-4.936%	5,153	-79.980%
2026-04-09	20.0000	21.0350	19.7275	19.7525	+0.266%	1,107	-80.968%
2026-04-08	19.7000	21.5050	19.7000	19.7000	+2.046%	1,228	-80.918%
2026-04-07	19.6925	21.5025	18.2500	19.3050	-4.667%	3,657	-80.527%
2026-04-06	21.3325	21.7475	20.2500	20.2500	-2.597%	719	-81.436%
2026-04-02	19.3525	21.2600	19.2525	20.7900	+8.000%	2,562	-81.918%
2026-04-01	19.3150	20.7925	19.2500	19.2500	-0.337%	2,414	-80.472%
2026-03-31	21.2500	21.2500	19.3150	19.3150	-12.284%	3,933	-80.537%
2026-03-30	26.0000	26.0000	21.7500	22.0200	-14.485%	4,767	-82.928%
2026-03-27	22.9975	26.2500	22.4250	25.7500	+16.979%	42,919	-85.401%
2026-03-26	20.6200	23.5000	20.6200	22.0125	-9.161%	5,062	-82.922%
2026-03-25	19.0000	24.7500	18.2500	24.2325	+28.862%	31,329	-84.487%
2026-03-24	17.5250	19.2900	17.5250	18.8050	+6.544%	1,037	-80.010%
2026-03-23	18.1300	19.6275	17.5000	17.6500	-4.465%	6,003	-78.701%
2026-03-20	17.8850	19.3125	17.5025	18.4750	+1.233%	2,645	-79.653%
2026-03-19	18.1250	18.7500	17.5000	18.2500	0.000%	4,874	-79.402%
2026-03-18	17.4975	18.5100	16.9150	18.2500	+4.286%	6,766	-79.402%
2026-03-17	16.7750	18.2500	16.7750	17.5000	0.000%	4,665	-78.519%
2026-03-16	16.8100	18.2500	16.8100	17.5000	+2.624%	2,467	-78.519%
2026-03-13	16.7575	17.5125	16.7500	17.0525	-2.557%	2,015	-77.955%
2026-03-12	17.5000	17.9375	16.5275	17.5000	-0.299%	2,178	-78.519%
2026-03-11	18.1250	18.4775	17.5275	17.5525	-3.822%	5,090	-78.583%
2026-03-10	18.0000	19.2500	17.6250	18.2500	-0.802%	10,162	-79.402%
2026-03-09	18.8000	18.8000	18.0000	18.3975	-0.982%	2,148	-79.567%
2026-03-06	19.2525	20.3575	18.5800	18.5800	-3.855%	2,652	-79.767%
2026-03-05	19.6250	20.1950	19.2500	19.3250	-0.897%	1,537	-80.547%
2026-03-04	19.9375	20.5000	19.3325	19.5000	-2.743%	2,933	-80.722%
2026-03-03	21.2500	21.2500	19.9000	20.0500	-4.524%	1,274	-81.251%
2026-03-02	20.7000	21.2500	19.2525	21.0000	+3.461%	3,174	-82.099%
2026-02-27	19.8900	20.9125	19.7750	20.2975	+2.733%	8,892	-81.479%
2026-02-26	20.1775	20.8850	19.6275	19.7575	-1.948%	2,342	-80.973%
2026-02-25	19.3050	20.9600	19.3050	20.1500	+4.377%	3,954	-81.344%
2026-02-24	19.0075	20.3625	19.0075	19.3050	+0.273%	1,063	-80.527%
2026-02-23	19.0650	20.0825	19.0650	19.2525	+1.129%	823	-80.474%
2026-02-20	20.2375	20.2375	18.7500	19.0375	-5.404%	2,735	-80.254%
2026-02-19	20.7500	21.4225	20.0425	20.1250	-3.175%	2,795	-81.321%
2026-02-18	21.0000	21.7500	20.6475	20.7850	-4.437%	1,490	-81.914%
2026-02-17	23.5700	23.5700	21.0725	21.7500	-15.534%	9,488	-82.716%
2026-02-13	20.5000	27.0000	19.9800	25.7500	+27.412%	30,621	-85.401%
2026-02-12	23.2475	24.5000	20.2100	20.2100	-2.614%	9,863	-81.399%
2026-02-11	19.3750	22.3275	18.9125	20.7525	+11.199%	12,743	-81.886%
2026-02-10	18.5625	19.7650	18.2500	18.6625	-2.482%	6,932	-79.857%
2026-02-09	19.0500	19.7500	18.3125	19.1375	-0.584%	6,209	-80.357%
2026-02-06	18.0025	20.4925	18.0025	19.2500	+6.944%	15,066	-80.472%
2026-02-05	17.8750	18.4900	16.5500	18.0000	-2.729%	15,222	-79.116%
2026-02-04	19.0000	19.5025	18.2575	18.5050	-2.656%	2,327	-79.685%
2026-02-03	18.2675	19.9975	18.2575	19.0100	+1.387%	2,426	-80.225%
2026-02-02	20.0000	20.1700	18.7500	18.7500	-8.992%	12,030	-79.951%
2026-01-30	20.7550	20.9100	20.3750	20.6025	+1.117%	4,255	-81.754%
2026-01-29	21.4200	21.8725	20.3750	20.3750	-3.676%	1,670	-81.550%
2026-01-28	20.5050	22.0000	20.5050	21.1525	-0.541%	2,244	-82.228%
2026-01-27	21.4225	22.2500	20.2500	21.2675	-2.117%	6,526	-82.324%
2026-01-26	22.2500	22.9950	21.5375	21.7275	-1.239%	8,607	-82.698%
2026-01-23	22.5075	23.4000	22.0000	22.0000	-1.235%	2,122	-82.913%
2026-01-22	22.7250	23.1500	22.1825	22.2750	-1.438%	5,021	-83.124%
2026-01-21	23.0000	23.1000	22.5625	22.6000	-0.550%	2,465	-83.366%
2026-01-20	22.7500	23.4625	22.5200	22.7250	-1.196%	3,141	-83.458%
2026-01-16	23.6750	23.7825	23.0000	23.0000	-1.245%	5,114	-83.656%
2026-01-15	23.7000	24.1225	22.5000	23.2900	-1.730%	8,974	-83.859%
2026-01-14	24.2000	24.2475	23.3750	23.7000	+1.390%	6,695	-84.138%
2026-01-13	24.5000	24.5000	23.2500	23.3750	-2.807%	4,613	-83.918%
2026-01-12	24.1025	25.2500	23.5000	24.0500	-0.218%	15,970	-84.369%
2026-01-09	24.7500	25.2500	24.1025	24.1025	-3.590%	1,067	-84.403%
2026-01-08	23.7500	25.5000	23.5100	25.0000	+2.072%	5,230	-84.963%
2026-01-07	24.0000	25.7500	24.0000	24.4925	+1.471%	7,359	-84.652%
2026-01-06	24.7500	25.2500	24.0125	24.1375	-2.916%	1,598	-84.426%
2026-01-05	26.2500	26.2500	24.8500	24.8625	-1.535%	5,732	-84.880%
2026-01-02	24.3750	26.8150	24.1275	25.2500	+3.051%	4,251	-85.112%
2025-12-31	24.0250	25.2500	24.0025	24.5025	-0.427%	1,254	-84.658%
2025-12-30	23.7500	24.8125	23.7500	24.6075	+1.652%	1,708	-84.723%
2025-12-29	24.2650	25.2500	23.4225	24.2075	-2.458%	8,169	-84.471%
2025-12-26	26.5000	27.0375	24.5075	24.8175	-8.927%	11,561	-84.853%
2025-12-24	27.2500	27.2500	26.0000	27.2500	+0.926%	6,054	-86.205%
2025-12-23	22.6775	27.5000	22.6775	27.0000	+11.478%	19,778	-86.077%
2025-12-22	22.7550	24.2475	22.7550	24.2200	+4.060%	2,122	-84.479%
2025-12-19	22.0000	23.2750	22.0000	23.2750	+4.607%	1,286	-83.849%
2025-12-18	22.7550	22.9925	22.0275	22.2500	-4.188%	3,382	-83.105%
2025-12-17	22.9700	23.3475	22.1775	23.2225	+0.509%	3,887	-83.812%
2025-12-16	21.5625	23.1050	21.5625	23.1050	+8.589%	9,613	-83.730%
2025-12-15	23.5000	25.0000	20.1775	21.2775	-11.186%	12,594	-82.333%
2025-12-12	25.5000	25.7050	23.0000	23.9575	-5.119%	7,522	-84.309%
2025-12-11	26.0000	26.0000	24.7500	25.2500	0.000%	4,218	-85.112%
2025-12-10	26.7500	26.7500	24.8750	25.2500	-3.810%	11,479	-85.112%
2025-12-09	26.2500	26.7500	24.7500	26.2500	+1.942%	9,760	-85.679%
2025-12-08	27.7500	27.7500	24.7500	25.7500	-2.830%	18,076	-85.401%
2025-12-05	27.5000	28.0000	25.7500	26.5000	-6.608%	26,954	-85.814%
2025-12-04	27.2500	29.2500	25.0000	28.3750	+5.581%	45,934	-86.752%
2025-12-03	28.5000	29.7500	25.5000	26.8750	-6.522%	19,564	-86.012%
2025-12-02	28.7500	35.2500	25.2500	28.7500	-0.862%	39,591	-86.925%
2025-12-01	30.0000	30.0000	29.0000	29.0000	-1.695%	845	-87.037%
2025-11-28	29.7500	30.0000	29.0000	29.5000	0.000%	2,143	-87.257%
2025-11-26	29.1650	30.0000	28.7525	29.5000	+0.855%	638	-87.257%
2025-11-25	29.0050	29.7500	28.7500	29.2500	-1.681%	1,253	-87.148%
2025-11-24	29.7500	30.5000	29.5000	29.7500	-2.459%	1,905	-87.364%
2025-11-21	30.5000	30.9975	29.9500	30.5000	+0.412%	1,688	-87.675%
2025-11-20	30.7500	31.2500	30.0000	30.3750	-1.220%	2,502	-87.624%
2025-11-19	30.5000	31.2475	29.8750	30.7500	+0.820%	4,181	-87.775%
2025-11-18	29.0000	30.5000	28.7500	30.5000	+2.521%	2,326	-87.675%
2025-11-17	28.0000	29.7500	28.0000	29.7500	+4.386%	3,616	-87.364%
2025-11-14	27.7500	29.0025	26.7500	28.5000	0.000%	3,506	-86.810%
2025-11-13	29.0000	29.6250	28.5000	28.5000	-4.603%	4,506	-86.810%
2025-11-12	30.5000	30.5000	29.2500	29.8750	-3.629%	3,513	-87.417%
2025-11-11	30.2500	31.0000	30.0050	31.0000	+5.983%	3,372	-87.874%
2025-11-10	28.5000	31.0000	28.5000	29.2500	+1.739%	3,616	-87.148%
2025-11-07	29.5025	29.7500	28.1925	28.7500	-4.167%	5,546	-86.925%
2025-11-06	29.2500	31.0000	28.7500	30.0000	+1.695%	4,522	-87.469%
2025-11-05	29.7500	29.7500	28.2500	29.5000	-1.123%	2,919	-87.257%
2025-11-04	29.2500	30.2500	28.5000	29.8350	+1.566%	3,121	-87.400%
2025-11-03	28.7500	30.5000	28.2625	29.3750	+1.258%	4,033	-87.203%
2025-10-31	29.0000	30.2500	28.5000	29.0100	+0.034%	5,345	-87.042%
2025-10-30	27.5000	29.8250	26.8000	29.0000	+2.203%	5,019	-87.037%
2025-10-29	27.5000	28.7500	27.2500	28.3750	+0.442%	7,402	-86.752%
2025-10-28	25.5000	28.5000	25.5000	28.2500	+10.784%	8,972	-86.693%
2025-10-27	27.2500	28.5000	25.5000	25.5000	-5.556%	6,417	-85.258%
2025-10-24	26.5000	28.6250	26.5000	27.0000	-0.917%	5,588	-86.077%
2025-10-23	26.7500	27.4975	25.2550	27.2500	+2.830%	6,412	-86.205%
2025-10-22	25.0000	27.7500	24.5025	26.5000	+1.923%	17,749	-85.814%
2025-10-21	27.5000	29.4975	26.0000	26.0000	-3.704%	15,360	-85.542%
2025-10-20	28.5000	29.0000	25.5000	27.0000	-6.087%	15,904	-86.077%
2025-10-17	29.5000	31.2500	28.2500	28.7500	-6.504%	15,266	-86.925%
2025-10-16	30.7500	31.2500	29.0000	30.7500	0.000%	11,654	-87.775%
2025-10-15	32.2500	32.2500	30.0000	30.7500	+0.820%	13,527	-87.775%
2025-10-14	32.2500	32.5000	30.5000	30.5000	-8.955%	18,902	-87.675%
2025-10-13	32.5000	33.5000	30.7500	33.5000	+7.200%	22,465	-88.779%
2025-10-10	35.0000	35.0000	31.0000	31.2500	-10.072%	24,155	-87.971%
2025-10-09	31.2500	36.9975	30.5125	34.7500	+7.752%	54,473	-89.182%
2025-10-08	31.5000	34.0000	31.1250	32.2500	-5.147%	23,899	-88.344%
2025-10-07	31.2500	35.2300	30.5000	34.0000	+2.256%	38,821	-88.944%
2025-10-06	33.7500	36.7150	32.5000	33.2500	0.000%	73,591	-88.694%
2025-10-03	35.5000	36.7500	32.2500	33.2500	+0.758%	119,423	-88.694%
2025-10-02	34.7500	36.5000	32.7500	33.0000	-5.036%	391,758	-88.608%
2025-10-01	34.2500	35.2500	31.0000	34.7500	-0.714%	137,883	-89.182%
2025-09-30	35.5000	39.7500	32.0000	35.0000	+55.729%	2,076,500	-89.259%
2025-09-29	21.9250	23.8575	21.5775	22.4750	-26.911%	1,284,486	-83.274%
2025-09-26	22.5000	46.5000	21.0000	30.7500	+9.821%	203,697	-87.775%
2025-09-25	21.7525	28.5000	20.5000	28.0000	+38.272%	36,060	-86.574%
2025-09-24	20.7500	21.4975	19.7500	20.2500	-0.613%	1,279	-81.436%
2025-09-23	19.9750	21.5000	19.6950	20.3750	+3.230%	1,055	-81.550%
2025-09-22	20.7500	20.8975	19.0000	19.7375	-7.661%	1,731	-80.954%
2025-09-19	22.7500	23.2325	20.6125	21.3750	+1.749%	5,436	-82.413%
2025-09-18	21.1300	21.4175	20.5000	21.0075	-2.325%	239	-82.105%
2025-09-17	20.7500	21.7575	20.7500	21.5075	-0.371%	434	-82.521%
2025-09-16	21.3875	22.5000	20.8750	21.5875	+1.588%	2,548	-82.586%
2025-09-15	21.3475	22.2800	20.5000	21.2500	-0.293%	566	-82.310%
2025-09-12	20.4375	22.8500	20.4375	21.3125	-2.000%	744	-82.362%
2025-09-11	21.8600	21.8600	20.4375	21.7475	+0.800%	1,014	-82.714%
2025-09-10	20.6500	21.9000	20.6500	21.5750	+1.817%	549	-82.576%
2025-09-09	21.5000	23.1050	19.7175	21.1900	-3.791%	732	-82.260%
2025-09-08	21.7750	22.0500	21.5000	22.0250	-0.125%	4,709	-82.932%
2025-09-05	22.8500	22.8500	21.3750	22.0525	+0.216%	410	-82.953%
2025-09-04	25.0000	25.0000	21.7500	22.0050	-4.326%	3,372	-82.917%
2025-09-02	23.0000	23.0000	23.0000	23.0000	+3.243%	16	-83.656%
2025-08-29	22.2775	22.2775	22.2775	22.2775	+0.508%	10	-83.126%
2025-08-28	23.5000	23.5000	22.1650	22.1650	-0.783%	26	-83.040%
2025-08-27	22.2725	22.3400	21.8975	22.3400	+1.800%	176	-83.173%
2025-08-26	22.0025	22.0025	21.9450	21.9450	-0.261%	93	-82.870%
2025-08-25	21.5150	22.2725	21.5150	22.0025	-1.123%	66	-82.915%
2025-08-22	22.5025	22.5025	22.0050	22.2525	-1.100%	144	-83.107%
2025-08-21	23.5000	23.5000	22.5000	22.5000	0.000%	131	-83.292%
2025-08-20	22.5025	22.5025	22.5000	22.5000	-6.250%	117	-83.292%
2025-08-19	24.9700	24.9700	22.4975	24.0000	-5.827%	913	-84.337%
2025-08-18	22.9750	25.4850	21.2500	25.4850	+11.410%	5,212	-85.249%
2025-08-15	22.5000	23.0000	22.5000	22.8750	-0.543%	93	-83.566%
2025-08-14	22.5000	23.0000	22.5000	23.0000	+1.657%	168	-83.656%
2025-08-13	22.1250	22.7500	22.1250	22.6250	+0.277%	49	-83.385%
2025-08-12	22.1250	22.7500	22.1250	22.5625	+0.278%	162	-83.339%
2025-08-11	22.2675	22.7000	22.2675	22.5000	+1.124%	106	-83.292%
2025-08-08	22.6925	22.8475	22.1250	22.2500	-0.123%	425	-83.105%
2025-08-07	22.4500	22.9225	22.2775	22.2775	-0.768%	326	-83.126%
2025-08-06	22.4500	22.4500	22.4500	22.4500	+1.930%	137	-83.255%
2025-08-05	22.5000	22.5000	22.0250	22.0250	0.000%	76	-82.932%
2025-08-04	22.0000	22.5000	22.0000	22.0250	-0.147%	85	-82.932%
2025-08-01	22.0575	22.0575	22.0575	22.0575	-0.305%	12	-82.957%
2025-07-31	22.2500	22.2500	21.7500	22.1250	-1.667%	172	-83.009%
2025-07-30	22.2500	22.5000	21.9725	22.5000	+0.581%	267	-83.292%
2025-07-29	22.4550	22.4550	21.6475	22.3700	+2.851%	195	-83.195%
2025-07-28	23.0000	23.0000	21.7500	21.7500	-5.435%	344	-82.716%
2025-07-25	22.6875	23.0000	22.5000	23.0000	+0.568%	95	-83.656%
2025-07-24	22.7500	22.8750	22.2975	22.8700	+0.252%	59	-83.563%
2025-07-23	21.7500	22.8800	21.7500	22.8125	-0.815%	291	-83.521%
2025-07-22	23.6325	23.6325	22.2500	23.0000	-1.888%	448	-83.656%
2025-07-21	23.7500	23.7650	23.4425	23.4425	+3.854%	211	-83.964%
2025-07-18	22.5725	22.5725	22.5725	22.5725	-0.780%	85	-83.346%
2025-07-17	22.9975	22.9975	22.7500	22.7500	-0.011%	101	-83.476%
2025-07-16	22.7500	22.9750	22.5000	22.7525	+2.859%	178	-83.478%
2025-07-15	23.8825	24.6850	21.9750	22.1200	-10.418%	2,213	-83.005%
2025-07-14	24.0025	24.6925	23.2500	24.6925	+0.786%	206	-84.776%
2025-07-11	25.1250	26.0000	23.7500	24.5000	-5.751%	3,045	-84.656%
2025-07-10	25.2500	26.0000	23.8625	25.9950	+1.941%	944	-85.539%
2025-07-09	24.6975	25.6250	23.0750	25.5000	+5.765%	2,387	-85.258%
2025-07-08	25.0000	25.0000	23.4750	24.1100	-3.560%	102	-84.408%
2025-07-07	22.0000	25.0000	22.0000	25.0000	+5.263%	776	-84.963%
2025-07-03	22.4925	23.7500	22.4400	23.7500	+4.464%	749	-84.172%
2025-07-02	22.7550	22.7550	22.4375	22.7350	-0.634%	625	-83.465%
2025-07-01	23.2500	23.2500	22.0000	22.8800	+4.000%	1,189	-83.570%
2025-06-30	22.7500	23.4500	22.0000	22.0000	-2.870%	119	-82.913%
2025-06-27	23.5000	23.7000	22.3000	22.6500	-0.571%	175	-83.403%
2025-06-26	24.0000	24.0000	22.7800	22.7800	-0.502%	58	-83.498%
2025-06-25	22.8950	22.8950	22.8950	22.8950	-1.527%	38	-83.581%
2025-06-24	23.8750	23.8750	22.9800	23.2500	+4.377%	71	-83.831%
2025-06-23	22.0000	22.5000	22.0000	22.2750	-1.000%	463	-83.124%
2025-06-20	22.4400	22.5000	22.2525	22.5000	0.000%	108	-83.292%
2025-06-18	22.2525	22.7050	22.2525	22.5000	+1.112%	890	-83.292%
2025-06-17	22.4250	22.9775	22.2525	22.2525	-0.325%	59	-83.107%
2025-06-16	24.2000	24.2000	22.0000	22.3250	+1.477%	1,103	-83.161%
2025-06-13	22.8750	22.9375	22.0000	22.0000	-9.091%	653	-82.913%
2025-06-12	23.3500	24.2000	22.7500	24.2000	+5.103%	619	-84.466%
2025-06-11	24.4875	24.4875	23.0250	23.0250	+0.098%	1,669	-83.673%
2025-06-10	22.7750	24.5000	22.7500	23.0025	+0.011%	111	-83.657%
2025-06-09	24.5000	24.5000	23.0000	23.0000	0.000%	492	-83.656%
2025-06-06	23.3925	25.0000	23.0000	23.0000	-6.590%	1,156	-83.656%
2025-06-05	23.2500	24.6250	23.2500	24.6225	+3.674%	141	-84.733%
2025-06-04	24.1275	24.8475	23.7500	23.7500	-5.941%	116	-84.172%
2025-06-03	24.2250	25.2500	22.5000	25.2500	+6.316%	2,477	-85.112%
2025-06-02	24.0000	24.5000	23.0050	23.7500	-4.040%	557	-84.172%
2025-05-30	24.7500	24.7500	24.0025	24.7500	0.000%	268	-84.811%
2025-05-29	23.8750	24.7500	23.8750	24.7500	+3.125%	354	-84.811%
2025-05-28	24.5000	24.5000	24.0000	24.0000	-3.040%	140	-84.337%
2025-05-27	24.0000	25.7500	24.0000	24.7525	+0.010%	141	-84.813%
2025-05-23	25.7500	25.7500	23.4200	24.7500	-1.980%	506	-84.811%
2025-05-22	25.5000	25.5000	24.6725	25.2500	-0.980%	142	-85.112%
2025-05-21	24.0050	25.5000	23.8750	25.5000	+3.030%	1,360	-85.258%
2025-05-20	24.2500	25.0000	23.3125	24.7500	+5.375%	672	-84.811%
2025-05-19	24.2575	24.6875	22.5275	23.4875	-3.174%	556	-83.995%
2025-05-16	24.0375	25.7500	23.2500	24.2575	+6.626%	935	-84.503%
2025-05-15	22.2500	22.8750	20.5250	22.7500	0.000%	1,739	-83.476%
2025-05-14	24.2500	24.2500	21.3275	22.7500	-2.549%	3,948	-83.476%
2025-05-13	23.1525	23.8425	22.7500	23.3450	+0.409%	1,239	-83.897%
2025-05-12	23.2500	23.2500	22.5000	23.2500	+6.286%	1,217	-83.831%
2025-05-09	23.2500	23.2500	21.7575	21.8750	-2.886%	296	-82.815%
2025-05-08	22.5000	22.7500	22.2500	22.5250	-0.989%	940	-83.311%
2025-05-07	22.5025	23.8750	21.2500	22.7500	-0.011%	2,091	-83.476%
2025-05-06	22.7525	23.3775	22.7525	22.7525	-5.198%	424	-83.478%
2025-05-05	23.5000	24.5000	22.5000	24.0000	-3.030%	451	-84.337%
2025-05-02	23.2500	25.0000	23.2500	24.7500	+2.814%	451	-84.811%
2025-05-01	25.1250	25.1250	22.5000	24.0725	-3.700%	448	-84.384%
2025-04-30	25.0000	25.0000	23.0000	24.9975	-0.010%	479	-84.962%
2025-04-29	24.9975	25.5000	24.0025	25.0000	-2.903%	657	-84.963%
2025-04-28	25.7500	25.7500	24.0100	25.7475	+3.000%	230	-85.400%
2025-04-25	24.2500	25.0000	24.2500	24.9975	-0.010%	177	-84.962%
2025-04-24	25.7500	29.4925	24.1100	25.0000	0.000%	4,039	-84.963%
2025-04-23	22.4175	25.0000	22.4175	25.0000	+5.252%	212	-84.963%
2025-04-22	25.7500	25.7500	23.7525	23.7525	-7.757%	335	-84.173%
2025-04-21	25.5000	25.7500	24.7500	25.7500	+3.000%	524	-85.401%
2025-04-17	23.0000	25.0000	23.0000	25.0000	+2.041%	327	-84.963%
2025-04-16	23.0000	24.5000	23.0000	24.5000	+1.073%	36	-84.656%
2025-04-15	24.2475	24.2500	23.0000	24.2400	-0.062%	189	-84.492%
2025-04-14	22.4975	24.6250	22.4800	24.2550	+5.457%	595	-84.501%
2025-04-11	22.4900	23.0000	21.5000	23.0000	+2.222%	741	-83.656%
2025-04-10	20.0250	22.5000	20.0250	22.5000	0.000%	482	-83.292%
2025-04-09	20.8400	22.7500	20.8400	22.5000	+2.273%	687	-83.292%
2025-04-08	22.0000	22.9975	21.2500	22.0000	0.000%	450	-82.913%

.dark-mode .Tzv4hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tzv4hD{ color: #333333; background-color: white; border: 2px solid #333333; }EPOWE-Power Inc. Class Astock NASDAQ

EPOW
E-Power Inc. Class A
stock NASDAQ