Dark

EPOW
E-Power Inc. Class A
stock NASDAQ

At Close

Aug 7, 2026 2:47:45 PM EDT

0.4500USD+11.679%(+0.0470)2,044,861

0.3900Bid 0.4900Ask 0.1000Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

0.3999USD-5.012%(-0.0211)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

0.4601USD+1.725%(+0.0078)212,502

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.440000	0.450000	0.440000	0.450000	+11.111%	2,044,861	0.000%
2026-08-06	0.400000	0.428000	0.390200	0.405000	-3.800%	145,872	+11.111%
2026-08-05	0.420000	0.421000	0.412100	0.421000	0.000%	5,276	+6.888%
2026-08-04	0.430000	0.434900	0.419318	0.421000	-5.393%	42,333	+6.888%
2026-08-03	0.430000	0.445000	0.408200	0.445000	+3.105%	8,768	+1.124%
2026-07-31	0.406200	0.458500	0.406200	0.431600	+2.154%	23,145	+4.263%
2026-07-30	0.422000	0.440700	0.405300	0.422500	-3.977%	23,589	+6.509%
2026-07-29	0.450600	0.460400	0.402000	0.440000	-6.383%	25,172	+2.273%
2026-07-28	0.485001	0.489899	0.450600	0.470000	-4.238%	34,523	-4.255%
2026-07-27	0.481200	0.500000	0.481200	0.490800	-6.975%	22,102	-8.313%
2026-07-24	0.513800	0.530000	0.475000	0.527600	+3.451%	41,955	-14.708%
2026-07-23	0.531200	0.531200	0.503900	0.510000	-4.009%	13,380	-11.765%
2026-07-22	0.515600	0.539000	0.501400	0.531300	+0.625%	35,367	-15.302%
2026-07-21	0.476000	0.530900	0.460100	0.528000	+12.269%	81,256	-14.773%
2026-07-20	0.466100	0.493000	0.466100	0.470300	-3.607%	33,350	-4.316%
2026-07-17	0.482000	0.503900	0.470000	0.487900	+2.157%	23,552	-7.768%
2026-07-16	0.504100	0.509900	0.475000	0.477600	+0.590%	33,368	-5.779%
2026-07-15	0.527800	0.539000	0.471400	0.474800	-10.042%	56,139	-5.223%
2026-07-14	0.519500	0.528000	0.511000	0.527800	-0.151%	37,262	-14.740%
2026-07-13	0.544000	0.544000	0.487000	0.528600	-6.442%	89,474	-14.869%
2026-07-10	0.558000	0.571500	0.547100	0.565000	-0.825%	47,004	-20.354%
2026-07-09	0.575000	0.580000	0.559000	0.569700	-2.615%	67,498	-21.011%
2026-07-08	0.605000	0.610000	0.560000	0.585000	-6.995%	59,672	-23.077%
2026-07-07	0.619099	0.630100	0.586100	0.629000	+3.115%	80,149	-28.458%
2026-07-06	0.629300	0.629300	0.598350	0.610000	-8.505%	55,200	-26.230%
2026-07-02	0.624100	0.690000	0.613600	0.666700	+0.256%	531,426	-32.503%
2026-07-01	0.610000	0.670000	0.590000	0.665000	+8.981%	177,011	-32.331%
2026-06-30	0.608400	0.630000	0.595300	0.610200	-3.449%	79,238	-26.254%
2026-06-29	0.610100	0.639900	0.590201	0.632000	+0.991%	54,406	-28.797%
2026-06-26	0.619800	0.650000	0.600000	0.625800	-2.066%	102,531	-28.092%
2026-06-25	0.610100	0.650000	0.582000	0.639000	+1.108%	180,172	-29.577%
2026-06-24	0.627000	0.663700	0.590000	0.632000	+1.919%	760,878	-28.797%
2026-06-23	0.580000	0.720000	0.580000	0.620100	+6.546%	3,596,784	-27.431%
2026-06-22	0.628500	0.630000	0.582000	0.582000	-7.663%	36,186	-22.680%
2026-06-18	0.599100	0.640400	0.580000	0.630300	+10.560%	68,773	-28.605%
2026-06-17	0.576000	0.595500	0.560000	0.570100	+0.849%	47,573	-21.066%
2026-06-16	0.566000	0.579100	0.558001	0.565300	-0.282%	101,608	-20.396%
2026-06-15	0.580600	0.635449	0.530000	0.566900	-2.275%	306,904	-20.621%
2026-06-12	0.590000	0.624246	0.580100	0.580100	-6.133%	82,218	-22.427%
2026-06-11	0.604300	0.635900	0.604300	0.618000	-1.749%	34,804	-27.184%
2026-06-10	0.591000	0.651690	0.591000	0.629000	+0.947%	100,150	-28.458%
2026-06-09	0.633900	0.650000	0.620000	0.623100	+0.516%	99,339	-27.780%
2026-06-08	0.615000	0.649800	0.610200	0.619900	+0.162%	231,481	-27.408%
2026-06-05	0.630400	0.677900	0.607800	0.618900	-3.357%	221,512	-27.290%
2026-06-04	0.622700	0.671500	0.622700	0.640400	-1.477%	73,459	-29.731%
2026-06-03	0.670000	0.670000	0.630000	0.650000	-0.307%	75,470	-30.769%
2026-06-02	0.657300	0.675800	0.618800	0.652000	-3.778%	128,351	-30.982%
2026-06-01	0.671100	0.707100	0.656300	0.677600	-0.044%	81,014	-33.589%
2026-05-29	0.700100	0.720000	0.670000	0.677900	-1.754%	174,920	-33.619%
2026-05-28	0.709900	0.709900	0.670100	0.690000	-2.803%	129,775	-34.783%
2026-05-27	0.736400	0.766500	0.700700	0.709900	-1.403%	207,962	-36.611%
2026-05-26	0.680000	0.759200	0.650200	0.720000	+7.720%	246,316	-37.500%
2026-05-22	0.647000	0.720000	0.582100	0.668400	-0.254%	556,415	-32.675%
2026-05-21	0.655000	0.676900	0.651300	0.670100	+2.887%	48,897	-32.846%
2026-05-20	0.654000	0.684700	0.650000	0.651300	-1.676%	41,934	-30.907%
2026-05-19	0.670500	0.688800	0.630800	0.662400	-1.134%	58,192	-32.065%
2026-05-18	0.651100	0.690000	0.610300	0.670000	+1.515%	55,016	-32.836%
2026-05-15	0.700100	0.720200	0.637400	0.660000	-7.042%	164,372	-31.818%
2026-05-14	0.698000	0.739700	0.692400	0.710000	0.000%	118,244	-36.620%
2026-05-13	0.715654	0.729999	0.680100	0.710000	-3.322%	231,469	-36.620%
2026-05-12	0.701700	0.734400	0.690000	0.734400	+3.949%	199,773	-38.725%
2026-05-11	0.698000	0.745000	0.683000	0.706500	-0.842%	248,547	-36.306%
2026-05-08	0.720000	0.790000	0.680000	0.712500	-8.100%	526,514	-36.842%
2026-05-07	0.699600	0.880000	0.684500	0.775300	+29.217%	4,470,614	-41.958%
2026-05-06	0.780300	1.040000	0.569900	0.600000	-19.214%	3,951,934	-25.000%
2026-05-05	0.800000	1.000000	0.720000	0.742700	-4.168%	592,967	-39.410%
2026-05-04	0.760000	0.790000	0.760000	0.775000	+1.719%	30,323	-41.935%
2026-05-01	0.782200	0.790000	0.761000	0.761900	-0.026%	15,229	-40.937%
2026-04-30	0.765100	0.775050	0.760000	0.762100	-0.405%	19,043	-40.953%
2026-04-29	0.772300	0.772300	0.761000	0.765200	+0.552%	16,516	-41.192%
2026-04-28	0.771600	0.811000	0.761000	0.761000	-2.511%	21,187	-40.867%
2026-04-27	0.780300	0.800000	0.770000	0.780600	+0.038%	44,380	-42.352%
2026-04-24	0.810000	0.810000	0.760600	0.780300	+0.038%	23,954	-42.330%
2026-04-23	0.780000	0.799000	0.760100	0.780000	-2.622%	22,557	-42.308%
2026-04-22	0.798400	0.804900	0.772800	0.801000	+1.572%	29,507	-43.820%
2026-04-21	0.810000	0.821894	0.770000	0.788600	-2.473%	34,318	-42.937%
2026-04-20	0.828800	0.830600	0.780000	0.808600	+3.534%	33,023	-44.348%
2026-04-17	0.780000	0.835600	0.776500	0.781000	+0.657%	34,388	-42.382%
2026-04-16	0.800000	0.840400	0.754500	0.775900	-1.785%	53,455	-42.003%
2026-04-15	0.819000	0.819000	0.765100	0.790000	+3.268%	91,079	-43.038%
2026-04-14	0.750000	0.840000	0.750000	0.765000	+0.473%	208,623	-41.176%
2026-04-13	0.750500	0.793000	0.750500	0.761400	+1.371%	38,643	-40.898%
2026-04-10	0.790100	0.867600	0.751000	0.751100	-4.936%	128,836	-40.088%
2026-04-09	0.800000	0.841400	0.789100	0.790100	+0.266%	27,667	-43.045%
2026-04-08	0.788000	0.860200	0.788000	0.788000	+2.046%	30,707	-42.893%
2026-04-07	0.787700	0.860100	0.730000	0.772200	-4.667%	91,417	-41.725%
2026-04-06	0.853300	0.869900	0.810000	0.810000	-2.597%	17,970	-44.444%
2026-04-02	0.774100	0.850400	0.770100	0.831600	+8.000%	64,055	-45.887%
2026-04-01	0.772600	0.831700	0.770000	0.770000	-0.337%	60,341	-41.558%
2026-03-31	0.850000	0.850000	0.772600	0.772600	-12.284%	98,315	-41.755%
2026-03-30	1.040000	1.040000	0.870000	0.880800	-14.485%	119,174	-48.910%
2026-03-27	0.919900	1.050000	0.897000	1.030000	+16.979%	1,072,978	-56.311%
2026-03-26	0.824800	0.940000	0.824800	0.880500	-9.161%	126,550	-48.893%
2026-03-25	0.760000	0.990000	0.730000	0.969300	+28.862%	783,217	-53.575%
2026-03-24	0.701000	0.771600	0.701000	0.752200	+6.544%	25,926	-40.175%
2026-03-23	0.725200	0.785100	0.700001	0.706000	-4.465%	150,073	-36.261%
2026-03-20	0.715400	0.772500	0.700100	0.739000	+1.233%	66,113	-39.107%
2026-03-19	0.725000	0.750001	0.700000	0.730000	0.000%	121,849	-38.356%
2026-03-18	0.699900	0.740400	0.676600	0.730000	+4.286%	169,156	-38.356%
2026-03-17	0.671000	0.729999	0.671000	0.700000	0.000%	116,613	-35.714%
2026-03-16	0.672400	0.730000	0.672400	0.700000	+2.624%	61,671	-35.714%
2026-03-13	0.670300	0.700500	0.670000	0.682100	-2.557%	50,366	-34.027%
2026-03-12	0.700000	0.717500	0.661100	0.700000	-0.299%	54,452	-35.714%
2026-03-11	0.725000	0.739050	0.701100	0.702100	-3.822%	127,256	-35.907%
2026-03-10	0.720000	0.770000	0.705000	0.730000	-0.802%	254,048	-38.356%
2026-03-09	0.752000	0.752000	0.720000	0.735900	-0.982%	53,709	-38.850%
2026-03-06	0.770100	0.814300	0.743200	0.743200	-3.855%	66,310	-39.451%
2026-03-05	0.785000	0.807756	0.770000	0.773000	-0.897%	38,423	-41.785%
2026-03-04	0.797450	0.820000	0.773300	0.780000	-2.743%	73,316	-42.308%
2026-03-03	0.850000	0.850000	0.796000	0.802000	-4.524%	31,847	-43.890%
2026-03-02	0.828000	0.850000	0.770100	0.840000	+3.461%	79,344	-46.429%
2026-02-27	0.795600	0.836500	0.791000	0.811900	+2.733%	222,288	-44.574%
2026-02-26	0.807100	0.835400	0.785100	0.790300	-1.948%	58,557	-43.060%
2026-02-25	0.772200	0.838400	0.772200	0.806000	+4.377%	98,861	-44.169%
2026-02-24	0.760300	0.814500	0.760300	0.772200	+0.273%	26,571	-41.725%
2026-02-23	0.762600	0.803300	0.762600	0.770100	+1.129%	20,563	-41.566%
2026-02-20	0.809500	0.809500	0.750000	0.761500	-5.404%	68,379	-40.906%
2026-02-19	0.830000	0.856900	0.801700	0.805000	-3.175%	69,866	-44.099%
2026-02-18	0.840000	0.870000	0.825900	0.831400	-4.437%	37,251	-45.874%
2026-02-17	0.942800	0.942800	0.842851	0.870000	-15.534%	237,195	-48.276%
2026-02-13	0.820000	1.080000	0.799200	1.030000	+27.412%	765,531	-56.311%
2026-02-12	0.929900	0.980000	0.808400	0.808400	-2.614%	246,575	-44.334%
2026-02-11	0.775000	0.893099	0.756500	0.830100	+11.199%	318,565	-45.790%
2026-02-10	0.742500	0.790600	0.730000	0.746500	-2.482%	173,303	-39.719%
2026-02-09	0.762000	0.790000	0.732500	0.765500	-0.584%	155,221	-41.215%
2026-02-06	0.720100	0.819700	0.720100	0.770000	+6.944%	376,659	-41.558%
2026-02-05	0.715000	0.739600	0.662000	0.720000	-2.729%	380,551	-37.500%
2026-02-04	0.760000	0.780100	0.730300	0.740200	-2.656%	58,182	-39.206%
2026-02-03	0.730700	0.799900	0.730300	0.760400	+1.387%	60,657	-40.821%
2026-02-02	0.800000	0.806800	0.750000	0.750000	-8.992%	300,741	-40.000%
2026-01-30	0.830200	0.836400	0.815000	0.824100	+1.117%	106,381	-45.395%
2026-01-29	0.856800	0.874900	0.815000	0.815000	-3.676%	41,762	-44.785%
2026-01-28	0.820200	0.880000	0.820200	0.846100	-0.541%	56,104	-46.815%
2026-01-27	0.856850	0.890000	0.810000	0.850700	-2.117%	163,145	-47.102%
2026-01-26	0.890000	0.919800	0.861500	0.869100	-1.239%	215,185	-48.222%
2026-01-23	0.900300	0.936000	0.880000	0.880000	-1.235%	53,057	-48.864%
2026-01-22	0.909000	0.926000	0.887325	0.891000	-1.438%	125,517	-49.495%
2026-01-21	0.920000	0.924000	0.902500	0.904000	-0.550%	61,624	-50.221%
2026-01-20	0.910000	0.938500	0.900800	0.909000	-1.196%	78,520	-50.495%
2026-01-16	0.947041	0.951300	0.920000	0.920000	-1.245%	127,840	-51.087%
2026-01-15	0.948000	0.964900	0.900000	0.931600	-1.730%	224,355	-51.696%
2026-01-14	0.968000	0.969900	0.935000	0.948000	+1.390%	167,377	-52.532%
2026-01-13	0.980000	0.980000	0.930000	0.935000	-2.807%	115,314	-51.872%
2026-01-12	0.964100	1.010000	0.940000	0.962000	-0.218%	399,258	-53.222%
2026-01-09	0.990000	1.010000	0.964100	0.964100	-3.590%	26,360	-53.324%
2026-01-08	0.950000	1.020000	0.940400	1.000000	+2.072%	130,762	-55.000%
2026-01-07	0.960000	1.030000	0.960000	0.979700	+1.471%	183,971	-54.068%
2026-01-06	0.990000	1.010000	0.960500	0.965500	-2.916%	39,957	-53.392%
2026-01-05	1.050000	1.050000	0.994000	0.994500	-1.535%	143,296	-54.751%
2026-01-02	0.975000	1.072600	0.965100	1.010000	+3.051%	106,276	-55.446%
2025-12-31	0.961000	1.010000	0.960100	0.980100	-0.427%	31,356	-54.086%
2025-12-30	0.950000	0.992500	0.950000	0.984300	+1.652%	42,703	-54.282%
2025-12-29	0.970600	1.010000	0.936900	0.968300	-2.458%	204,235	-53.527%
2025-12-26	1.060000	1.081500	0.980300	0.992700	-8.927%	289,016	-54.669%
2025-12-24	1.090000	1.090000	1.040000	1.090000	+0.926%	151,354	-58.716%
2025-12-23	0.907100	1.100000	0.907100	1.080000	+11.478%	494,457	-58.333%
2025-12-22	0.910200	0.969900	0.910200	0.968800	+4.060%	53,062	-53.551%
2025-12-19	0.880000	0.931000	0.880000	0.931000	+4.607%	32,143	-51.665%
2025-12-18	0.910200	0.919690	0.881100	0.890000	-4.188%	84,555	-49.438%
2025-12-17	0.918800	0.933900	0.887100	0.928900	+0.509%	97,163	-51.556%
2025-12-16	0.862500	0.924200	0.862500	0.924200	+8.589%	240,314	-51.309%
2025-12-15	0.940000	1.000000	0.807100	0.851100	-11.186%	314,845	-47.127%
2025-12-12	1.020000	1.028200	0.920000	0.958300	-5.119%	188,041	-53.042%
2025-12-11	1.040000	1.040000	0.990000	1.010000	0.000%	105,439	-55.446%
2025-12-10	1.070000	1.070000	0.995000	1.010000	-3.810%	286,987	-55.446%
2025-12-09	1.050000	1.070000	0.990000	1.050000	+1.942%	243,988	-57.143%
2025-12-08	1.110000	1.110000	0.990000	1.030000	-2.830%	451,912	-56.311%
2025-12-05	1.100000	1.120000	1.030000	1.060000	-6.608%	673,842	-57.547%
2025-12-04	1.090000	1.170000	1.000000	1.135000	+5.581%	1,148,342	-60.352%
2025-12-03	1.140000	1.190000	1.020000	1.075000	-6.522%	489,110	-58.140%
2025-12-02	1.150000	1.410000	1.010000	1.150000	-0.862%	989,775	-60.870%
2025-12-01	1.200000	1.200000	1.160000	1.160000	-1.695%	21,137	-61.207%
2025-11-28	1.190000	1.200000	1.160000	1.180000	0.000%	53,570	-61.864%
2025-11-26	1.166600	1.200000	1.150100	1.180000	+0.855%	15,951	-61.864%
2025-11-25	1.160200	1.190000	1.150000	1.170000	-1.681%	31,336	-61.538%
2025-11-24	1.190000	1.220000	1.180000	1.190000	-2.459%	47,258	-62.185%
2025-11-21	1.220000	1.239900	1.198000	1.220000	+0.412%	42,094	-63.115%
2025-11-20	1.230000	1.250000	1.200000	1.215000	-1.220%	62,548	-62.963%
2025-11-19	1.220000	1.249900	1.195000	1.230000	+0.820%	104,327	-63.415%
2025-11-18	1.160000	1.220000	1.150000	1.220000	+2.521%	57,958	-63.115%
2025-11-17	1.120000	1.190000	1.120000	1.190000	+4.386%	90,190	-62.185%
2025-11-14	1.110000	1.160100	1.070000	1.140000	0.000%	87,253	-60.526%
2025-11-13	1.160000	1.185000	1.140000	1.140000	-4.603%	111,413	-60.526%
2025-11-12	1.220000	1.220000	1.170000	1.195000	-3.629%	87,419	-62.343%
2025-11-11	1.210000	1.240000	1.200200	1.240000	+5.983%	83,589	-63.710%
2025-11-10	1.140000	1.240000	1.140000	1.170000	+1.739%	90,304	-61.538%
2025-11-07	1.180100	1.190000	1.127700	1.150000	-4.167%	138,647	-60.870%
2025-11-06	1.170000	1.240000	1.150000	1.200000	+1.695%	113,059	-62.500%
2025-11-05	1.190000	1.190000	1.130000	1.180000	-1.123%	72,978	-61.864%
2025-11-04	1.170000	1.210000	1.140000	1.193400	+1.566%	78,016	-62.293%
2025-11-03	1.150000	1.220000	1.130500	1.175000	+1.258%	100,821	-61.702%
2025-10-31	1.160000	1.210000	1.140000	1.160400	+0.034%	133,635	-61.220%
2025-10-30	1.100000	1.193000	1.072000	1.160000	+2.203%	125,481	-61.207%
2025-10-29	1.100000	1.150000	1.090000	1.135000	+0.442%	185,039	-60.352%
2025-10-28	1.020000	1.140000	1.020000	1.130000	+10.784%	224,288	-60.177%
2025-10-27	1.090000	1.140000	1.020000	1.020000	-5.556%	160,419	-55.882%
2025-10-24	1.060000	1.145000	1.060000	1.080000	-0.917%	139,703	-58.333%
2025-10-23	1.070000	1.099900	1.010200	1.090000	+2.830%	160,301	-58.716%
2025-10-22	1.000000	1.110000	0.980100	1.060000	+1.923%	443,728	-57.547%
2025-10-21	1.100000	1.179900	1.040000	1.040000	-3.704%	384,009	-56.731%
2025-10-20	1.140000	1.160000	1.020000	1.080000	-6.087%	397,589	-58.333%
2025-10-17	1.180000	1.250000	1.130000	1.150000	-6.504%	381,639	-60.870%
2025-10-16	1.230000	1.250000	1.160000	1.230000	0.000%	291,357	-63.415%
2025-10-15	1.290000	1.290000	1.200000	1.230000	+0.820%	338,176	-63.415%
2025-10-14	1.290000	1.300000	1.220000	1.220000	-8.955%	472,550	-63.115%
2025-10-13	1.300000	1.340000	1.230000	1.340000	+7.200%	561,636	-66.418%
2025-10-10	1.400000	1.400000	1.240000	1.250000	-10.072%	603,864	-64.000%
2025-10-09	1.250000	1.479900	1.220500	1.390000	+7.752%	1,361,826	-67.626%
2025-10-08	1.260000	1.360000	1.245000	1.290000	-5.147%	597,464	-65.116%
2025-10-07	1.250000	1.409200	1.220000	1.360000	+2.256%	970,530	-66.912%
2025-10-06	1.350000	1.468600	1.300000	1.330000	0.000%	1,839,769	-66.165%
2025-10-03	1.420000	1.470000	1.290000	1.330000	+0.758%	2,985,575	-66.165%
2025-10-02	1.390000	1.460000	1.310000	1.320000	-5.036%	9,793,962	-65.909%
2025-10-01	1.370000	1.410000	1.240000	1.390000	-0.714%	3,447,083	-67.626%
2025-09-30	1.420000	1.590000	1.280000	1.400000	+55.729%	51,912,492	-67.857%
2025-09-29	0.877000	0.954300	0.863100	0.899000	-26.911%	32,112,142	-49.944%
2025-09-26	0.900000	1.860000	0.840000	1.230000	+9.821%	5,092,430	-63.415%
2025-09-25	0.870100	1.140000	0.820000	1.120000	+38.272%	901,490	-59.821%
2025-09-24	0.830000	0.859899	0.790000	0.810000	-0.613%	31,966	-44.444%
2025-09-23	0.799000	0.859999	0.787800	0.815000	+3.230%	26,377	-44.785%
2025-09-22	0.830000	0.835900	0.760000	0.789500	-7.661%	43,284	-43.002%
2025-09-19	0.910000	0.929300	0.824500	0.855000	+1.749%	135,904	-47.368%
2025-09-18	0.845200	0.856650	0.820001	0.840300	-2.325%	5,970	-46.448%
2025-09-17	0.830000	0.870250	0.830000	0.860300	-0.371%	10,850	-47.693%
2025-09-16	0.855500	0.900000	0.835000	0.863500	+1.588%	63,688	-47.887%
2025-09-15	0.853900	0.891189	0.820000	0.850000	-0.293%	14,157	-47.059%
2025-09-12	0.817500	0.913999	0.817500	0.852500	-2.000%	18,591	-47.214%
2025-09-11	0.874400	0.874400	0.817501	0.869900	+0.800%	25,353	-48.270%
2025-09-10	0.826000	0.876000	0.826000	0.863000	+1.817%	13,718	-47.856%
2025-09-09	0.860000	0.924200	0.788700	0.847600	-3.791%	18,310	-46.909%
2025-09-08	0.871000	0.882000	0.860000	0.881000	-0.119%	117,732	-48.922%
2025-09-05	0.914019	0.914019	0.855000	0.882051	+0.210%	10,248	-48.983%
2025-09-04	1.000000	1.000000	0.870000	0.880200	-4.321%	84,293	-48.875%
2025-09-02	0.919950	0.919950	0.919950	0.919950	+3.238%	390	-51.084%
2025-08-29	0.891100	0.891100	0.891100	0.891100	+0.513%	238	-49.501%
2025-08-28	0.940000	0.940000	0.886551	0.886551	-0.789%	647	-49.241%
2025-08-27	0.890900	0.893600	0.875900	0.893600	+1.800%	4,393	-49.642%
2025-08-26	0.880100	0.880100	0.877800	0.877800	-0.261%	2,321	-48.735%
2025-08-25	0.860600	0.890900	0.860600	0.880100	-1.123%	1,650	-48.869%
2025-08-22	0.900100	0.900100	0.880200	0.890100	-1.100%	3,600	-49.444%
2025-08-21	0.940000	0.940000	0.900000	0.900000	0.000%	3,263	-50.000%
2025-08-20	0.900100	0.900100	0.900000	0.900000	-6.250%	2,921	-50.000%
2025-08-19	0.998800	0.998800	0.899900	0.960000	-5.827%	22,817	-53.125%
2025-08-18	0.919000	1.019400	0.850000	1.019400	+11.410%	130,300	-55.856%
2025-08-15	0.900000	0.920000	0.900000	0.915001	-0.543%	2,328	-50.820%
2025-08-14	0.900000	0.920000	0.900000	0.920000	+1.657%	4,193	-51.087%
2025-08-13	0.885000	0.910000	0.885000	0.905002	+0.277%	1,222	-50.276%
2025-08-12	0.885000	0.910000	0.885000	0.902500	+0.278%	4,040	-50.139%
2025-08-11	0.890671	0.908000	0.890671	0.900000	+1.124%	2,653	-50.000%
2025-08-08	0.907686	0.913900	0.885000	0.890000	-0.123%	10,616	-49.438%
2025-08-07	0.898000	0.916900	0.891100	0.891100	-0.768%	8,148	-49.501%
2025-08-06	0.897999	0.898000	0.897999	0.898000	+1.930%	3,419	-49.889%
2025-08-05	0.900000	0.900000	0.881000	0.881000	-0.001%	1,906	-48.922%
2025-08-04	0.880000	0.900000	0.880000	0.881010	-0.146%	2,134	-48.922%
2025-08-01	0.882300	0.882300	0.882300	0.882300	-0.305%	309	-48.997%
2025-07-31	0.890000	0.890000	0.870000	0.885000	-1.667%	4,308	-49.153%
2025-07-30	0.890000	0.900001	0.878850	0.900001	+0.581%	6,686	-50.000%
2025-07-29	0.898199	0.898199	0.865900	0.894800	+2.851%	4,871	-49.709%
2025-07-28	0.920000	0.920000	0.870000	0.870000	-5.435%	8,605	-48.276%
2025-07-25	0.907500	0.920000	0.900000	0.920000	+0.568%	2,371	-51.087%
2025-07-24	0.910000	0.915000	0.891900	0.914800	+0.252%	1,480	-50.809%
2025-07-23	0.870001	0.915200	0.870001	0.912500	-0.815%	7,287	-50.685%
2025-07-22	0.945300	0.945300	0.890000	0.919999	-1.888%	11,203	-51.087%
2025-07-21	0.950000	0.950550	0.937700	0.937700	+3.854%	5,282	-52.010%
2025-07-18	0.902901	0.902901	0.902899	0.902899	-0.780%	2,118	-50.161%
2025-07-17	0.919900	0.919900	0.910000	0.910000	-0.011%	2,529	-50.549%
2025-07-16	0.909950	0.919000	0.900000	0.910100	+2.859%	4,448	-50.555%
2025-07-15	0.955300	0.987400	0.879000	0.884800	-10.414%	55,319	-49.141%
2025-07-14	0.960100	0.987650	0.930000	0.987650	+0.781%	5,155	-54.437%
2025-07-11	1.005000	1.040000	0.950000	0.980000	-5.751%	76,137	-54.082%
2025-07-10	1.010000	1.040000	0.954500	1.039800	+1.941%	23,608	-56.722%
2025-07-09	0.987900	1.025000	0.923000	1.020000	+5.765%	59,668	-55.882%
2025-07-08	1.000000	1.000000	0.939000	0.964400	-3.560%	2,541	-53.339%
2025-07-07	0.880000	1.000000	0.880000	1.000000	+5.263%	19,394	-55.000%
2025-07-03	0.899700	0.950000	0.897614	0.950000	+4.464%	18,731	-52.632%
2025-07-02	0.910185	0.910185	0.897500	0.909400	-0.634%	15,634	-50.517%
2025-07-01	0.930000	0.930000	0.880000	0.915200	+4.000%	29,736	-50.830%
2025-06-30	0.910000	0.938000	0.880000	0.880000	-2.870%	2,975	-48.864%
2025-06-27	0.940000	0.947999	0.892000	0.905999	-0.571%	4,386	-50.331%
2025-06-26	0.960000	0.960000	0.911200	0.911200	-0.502%	1,448	-50.615%
2025-06-25	0.915800	0.915800	0.915800	0.915800	-1.527%	954	-50.863%
2025-06-24	0.955000	0.955000	0.919150	0.930000	+4.377%	1,779	-51.613%
2025-06-23	0.880000	0.900000	0.880000	0.891000	-1.000%	11,571	-49.495%
2025-06-20	0.897600	0.900000	0.890100	0.900000	0.000%	2,708	-50.000%
2025-06-18	0.890100	0.908200	0.890100	0.900000	+1.112%	22,251	-50.000%
2025-06-17	0.897000	0.919050	0.890100	0.890100	-0.325%	1,474	-49.444%
2025-06-16	0.968000	0.968000	0.880000	0.893000	+1.477%	27,569	-49.608%
2025-06-13	0.915000	0.917500	0.880000	0.880000	-9.091%	16,326	-48.864%
2025-06-12	0.934000	0.968000	0.910000	0.968000	+5.103%	15,475	-53.512%
2025-06-11	0.979500	0.979500	0.921000	0.921000	+0.098%	41,728	-51.140%
2025-06-10	0.911000	0.979990	0.910000	0.920100	+0.011%	2,786	-51.092%
2025-06-09	0.980000	0.980000	0.920000	0.920000	0.000%	12,292	-51.087%
2025-06-06	0.935700	1.000000	0.920000	0.920000	-6.590%	28,896	-51.087%
2025-06-05	0.930000	0.985000	0.930000	0.984900	+3.674%	3,530	-54.310%
2025-06-04	0.965100	0.993900	0.950000	0.950001	-5.940%	2,894	-52.632%
2025-06-03	0.969000	1.010000	0.900000	1.010000	+6.316%	61,929	-55.446%
2025-06-02	0.960000	0.980000	0.920200	0.950000	-4.040%	13,921	-52.632%
2025-05-30	0.990000	0.990000	0.960100	0.990000	0.000%	6,692	-54.545%
2025-05-29	0.955000	0.990000	0.955000	0.990000	+3.125%	8,851	-54.545%
2025-05-28	0.980000	0.980000	0.960000	0.960000	-3.040%	3,511	-53.125%
2025-05-27	0.960000	1.030000	0.960000	0.990100	+0.010%	3,515	-54.550%
2025-05-23	1.030000	1.030000	0.936800	0.990000	-1.980%	12,656	-54.545%
2025-05-22	1.020000	1.020000	0.986900	1.010000	-0.980%	3,548	-55.446%
2025-05-21	0.960200	1.020000	0.954950	1.020000	+3.030%	33,994	-55.882%
2025-05-20	0.970000	1.000000	0.932500	0.990000	+5.375%	16,808	-54.545%
2025-05-19	0.970300	0.987500	0.901100	0.939500	-3.174%	13,897	-52.102%
2025-05-16	0.961500	1.030000	0.930000	0.970300	+6.626%	23,387	-53.623%
2025-05-15	0.890000	0.915000	0.821001	0.910000	0.000%	43,486	-50.549%
2025-05-14	0.970000	0.970000	0.853100	0.910000	-2.549%	98,706	-50.549%
2025-05-13	0.926100	0.953700	0.910000	0.933800	+0.409%	30,965	-51.810%
2025-05-12	0.930000	0.930000	0.900000	0.930000	+6.286%	30,429	-51.613%
2025-05-09	0.930000	0.930000	0.870300	0.875000	-2.886%	7,407	-48.571%
2025-05-08	0.900000	0.910000	0.890000	0.901000	-0.989%	23,506	-50.055%
2025-05-07	0.900100	0.955000	0.850000	0.910000	-0.011%	52,266	-50.549%
2025-05-06	0.910100	0.935100	0.910100	0.910100	-5.198%	10,602	-50.555%
2025-05-05	0.940000	0.980000	0.900000	0.960000	-3.030%	11,269	-53.125%
2025-05-02	0.930000	1.000000	0.930000	0.990000	+2.814%	11,268	-54.545%
2025-05-01	1.005000	1.005000	0.900000	0.962900	-3.700%	11,189	-53.266%
2025-04-30	1.000000	1.000000	0.920000	0.999900	-0.010%	11,974	-54.995%
2025-04-29	0.999900	1.020000	0.960100	1.000000	-2.903%	16,427	-55.000%
2025-04-28	1.030000	1.030000	0.960400	1.029900	+3.000%	5,744	-56.306%
2025-04-25	0.970000	1.000000	0.970000	0.999900	-0.010%	4,437	-54.995%
2025-04-24	1.030000	1.179700	0.964400	1.000000	0.000%	100,983	-55.000%
2025-04-23	0.896700	1.000000	0.896700	1.000000	+5.252%	5,301	-55.000%
2025-04-22	1.030000	1.030000	0.950100	0.950100	-7.757%	8,369	-52.637%
2025-04-21	1.020000	1.030000	0.990000	1.030000	+3.000%	13,102	-56.311%
2025-04-17	0.920000	1.000000	0.920000	1.000000	+2.041%	8,176	-55.000%
2025-04-16	0.920000	0.980000	0.920000	0.980000	+1.073%	910	-54.082%
2025-04-15	0.969900	0.970000	0.920000	0.969600	-0.062%	4,734	-53.589%
2025-04-14	0.899900	0.985000	0.899200	0.970200	+5.457%	14,877	-53.618%
2025-04-11	0.899600	0.920000	0.860001	0.920000	+2.222%	18,522	-51.087%
2025-04-10	0.801000	0.900000	0.801000	0.900000	0.000%	12,053	-50.000%
2025-04-09	0.833600	0.910000	0.833600	0.900000	+2.273%	17,182	-50.000%
2025-04-08	0.880000	0.919900	0.850000	0.880000	0.000%	11,257	-48.864%
2025-04-07	0.840000	0.929700	0.840000	0.880000	-5.376%	13,845	-48.864%
2025-04-04	0.870600	0.930000	0.870600	0.930000	+3.345%	8,038	-51.613%
2025-04-03	0.915100	0.930000	0.870100	0.899900	-3.558%	31,601	-49.994%
2025-04-02	1.020000	1.030000	0.860100	0.933100	-9.408%	85,065	-51.774%
2025-04-01	1.000000	1.030000	0.999900	1.030000	+4.051%	5,421	-56.311%
2025-03-31	1.000000	1.050000	0.940200	0.989900	-2.951%	82,480	-54.541%
2025-03-28	1.010000	1.020000	1.000000	1.020000	+2.000%	22,076	-55.882%
2025-03-27	1.020000	1.050000	0.940200	1.000000	-0.498%	35,647	-55.000%
2025-03-26	0.962600	1.010000	0.962600	1.005000	+0.500%	17,285	-55.224%
2025-03-25	0.970000	1.030000	0.955000	1.000000	+4.167%	67,316	-55.000%
2025-03-24	0.950000	0.960000	0.925100	0.960000	+1.053%	12,451	-53.125%
2025-03-21	0.888100	0.950000	0.888100	0.950000	+1.139%	4,122	-52.632%
2025-03-20	0.900000	0.950000	0.900000	0.939300	+4.367%	6,623	-52.092%
2025-03-19	0.900000	0.900000	0.886001	0.900000	-0.541%	4,304	-50.000%
2025-03-18	0.862100	0.920000	0.862000	0.904900	-0.560%	5,561	-50.271%
2025-03-17	0.860000	0.920000	0.860000	0.910000	+4.598%	15,835	-50.549%
2025-03-14	0.888713	0.910000	0.860000	0.870000	0.000%	113,054	-48.276%
2025-03-13	1.000000	1.000000	0.870000	0.870000	-14.706%	63,263	-48.276%
2025-03-12	0.900000	1.020000	0.900000	1.020000	+13.333%	40,740	-55.882%
2025-03-11	0.930000	0.930100	0.900000	0.900001	+0.000%	10,421	-50.000%
2025-03-10	0.870000	0.950000	0.870000	0.900000	-4.762%	22,466	-50.000%
2025-03-07	0.970000	0.970000	0.900000	0.945000	+1.613%	10,035	-52.381%
2025-03-06	0.950000	0.960000	0.900000	0.930000	+0.389%	23,181	-51.613%
2025-03-05	0.960000	0.960000	0.920000	0.926400	+0.696%	9,064	-51.425%
2025-03-04	0.920000	0.980000	0.880001	0.920000	-1.075%	9,141	-51.087%
2025-03-03	0.866500	0.980000	0.860000	0.930000	-3.125%	17,521	-51.613%
2025-02-28	0.900100	0.980000	0.900100	0.960000	0.000%	12,270	-53.125%
2025-02-27	0.960100	0.960100	0.940000	0.960000	+0.000%	7,918	-53.125%
2025-02-26	0.870000	0.960000	0.870000	0.959998	+3.226%	6,390	-53.125%
2025-02-25	0.930000	0.965000	0.880000	0.930000	-2.157%	11,555	-51.613%
2025-02-24	0.988000	1.010000	0.950000	0.950500	-0.990%	37,729	-52.656%
2025-02-21	0.930000	0.990000	0.930000	0.960001	+9.815%	20,163	-53.125%
2025-02-20	0.930000	0.966100	0.874200	0.874200	-9.550%	19,032	-48.524%
2025-02-19	0.920000	0.978001	0.920000	0.966500	-2.176%	7,967	-53.440%
2025-02-18	1.000000	1.000000	0.937500	0.988000	-1.200%	5,500	-54.453%
2025-02-14	1.015000	1.050000	0.880000	1.000000	-4.762%	79,731	-55.000%

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

EPOW
E-Power Inc. Class A
stock NASDAQ