Dark

EPWK
EPWK Holdings Ltd. Class A
stock NASDAQ

Inactive

Dec 22, 2025

0.7535USD-8.177%(-0.0671)664,852

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	0.7960	0.9000	0.6566	0.7535	-8.177%	664,852	0.000%
2025-12-19	0.9501	0.9900	0.6200	0.8206	-14.539%	247,639	-8.177%
2025-12-18	1.0200	1.0400	0.9500	0.9602	-2.030%	91,162	-21.527%
2025-12-17	1.1100	1.1479	0.9300	0.9801	-11.703%	172,333	-23.120%
2025-12-16	1.1400	1.1500	1.1000	1.1100	+0.909%	111,156	-32.117%
2025-12-15	1.1900	1.1900	1.0900	1.1000	-9.091%	97,998	-31.500%
2025-12-12	1.0900	1.2100	1.0900	1.2100	+6.140%	137,740	-37.727%
2025-12-11	1.3300	1.3499	1.0800	1.1400	-14.925%	372,282	-33.904%
2025-12-10	1.3500	1.3993	1.3300	1.3400	-2.899%	146,869	-43.769%
2025-12-09	1.3700	1.4100	1.3503	1.3800	+3.759%	115,259	-45.399%
2025-12-08	1.3600	1.4100	1.3300	1.3300	-3.623%	135,783	-43.346%
2025-12-05	1.3600	1.4370	1.3600	1.3800	-2.128%	127,602	-45.399%
2025-12-04	1.3200	1.4400	1.3200	1.4100	+4.444%	151,339	-46.560%
2025-12-03	1.3300	1.3634	1.3258	1.3500	-3.571%	88,841	-44.185%
2025-12-02	1.3500	1.4150	1.3500	1.4000	+2.941%	141,667	-46.179%
2025-12-01	1.3500	1.4100	1.3024	1.3600	-4.225%	142,955	-44.596%
2025-11-28	1.3500	1.4300	1.3500	1.4200	+2.899%	95,823	-46.937%
2025-11-26	1.4400	1.4586	1.3500	1.3800	-5.479%	139,088	-45.399%
2025-11-25	1.4000	1.6000	1.3100	1.4600	+1.389%	507,477	-48.390%
2025-11-24	1.5100	1.5300	1.3800	1.4400	-8.861%	377,042	-47.674%
2025-11-21	1.5900	1.6700	1.5600	1.5800	-2.469%	256,739	-52.310%
2025-11-20	1.4600	1.8200	1.4600	1.6200	-6.358%	723,483	-53.488%
2025-11-19	1.7800	1.8599	1.5000	1.7300	+25.362%	42,235,183	-56.445%
2025-11-18	1.3100	1.4500	1.2500	1.3800	-17.857%	532,077	-45.399%
2025-11-17	1.9000	1.9900	1.5404	1.6800	-10.638%	664,470	-55.149%
2025-11-14	1.7680	2.6200	1.6880	1.8800	+16.625%	6,267,918	-59.920%
2025-11-13	1.7600	1.8200	1.4800	1.6120	-38.095%	866,423	-53.257%
2025-11-12	2.5200	2.6800	2.4440	2.6040	-1.364%	275,604	-71.064%
2025-11-11	2.7000	2.7400	2.5600	2.6400	-7.042%	260,161	-71.458%
2025-11-10	2.7600	2.8760	2.6520	2.8400	-3.138%	589,852	-73.468%
2025-11-07	2.9600	3.1600	2.8200	2.9320	+3.239%	800,740	-74.301%
2025-11-06	3.0000	3.3356	2.7280	2.8400	+1.429%	1,070,516	-73.468%
2025-11-05	2.8520	2.8960	2.6800	2.8000	-6.417%	980,966	-73.089%
2025-11-04	2.9600	3.3200	2.8880	2.9920	+3.601%	1,876,382	-74.816%
2025-11-03	3.0880	3.2400	2.8000	2.8880	-15.556%	1,662,379	-73.909%
2025-10-31	5.1240	6.5160	3.1360	3.4200	+29.154%	35,295,251	-77.968%
2025-10-30	2.6960	2.7560	2.4200	2.6480	-1.780%	697,981	-71.545%
2025-10-29	3.0800	3.0800	2.5200	2.6960	-11.316%	451,634	-72.051%
2025-10-28	3.1560	3.3360	2.9240	3.0400	-3.308%	640,125	-75.214%
2025-10-27	3.3600	3.3600	2.9600	3.1440	+5.080%	431,040	-76.034%
2025-10-24	3.0000	3.0800	2.9160	2.9920	-2.222%	346,506	-74.816%
2025-10-23	3.1400	3.2720	3.0280	3.0600	-5.204%	546,239	-75.376%
2025-10-22	3.2600	3.8676	3.0360	3.2280	+13.343%	1,965,546	-76.657%
2025-10-21	2.8920	3.1520	2.7600	2.8480	-8.718%	716,178	-73.543%
2025-10-20	3.0680	3.5000	2.9760	3.1200	-1.391%	527,409	-75.849%
2025-10-17	3.3440	3.5600	2.9880	3.1640	-18.454%	1,083,769	-76.185%
2025-10-16	2.9200	4.6800	2.8400	3.8800	+26.467%	5,548,481	-80.580%
2025-10-15	3.3160	3.4200	2.9720	3.0680	-7.479%	691,563	-75.440%
2025-10-14	3.1280	3.4000	3.1280	3.3160	+0.121%	511,435	-77.277%
2025-10-13	3.7120	3.8320	3.0400	3.3120	-8.000%	1,022,555	-77.249%
2025-10-10	4.3080	4.5040	3.4000	3.6000	-21.603%	2,329,248	-79.069%
2025-10-09	3.9840	6.1236	3.8400	4.5920	+52.457%	19,153,983	-83.591%
2025-10-08	3.9160	4.2360	2.6080	3.0120	-31.545%	4,362,038	-74.983%
2025-10-07	5.4600	5.7520	4.2440	4.4000	-67.164%	1,586,871	-82.875%
2025-10-06	14.4160	17.9280	11.6640	13.4000	-21.637%	126,953	-94.377%
2025-10-03	17.2400	17.4400	15.2000	17.1000	-0.350%	41,136	-95.594%
2025-10-02	14.8000	17.1960	14.8000	17.1600	+3.623%	9,164	-95.609%
2025-10-01	16.2000	16.6400	16.0040	16.5600	+3.500%	1,771	-95.450%
2025-09-30	16.4000	18.4000	15.3200	16.0000	-6.760%	10,112	-95.291%
2025-09-29	16.8000	17.1960	16.0920	17.1600	+4.380%	5,471	-95.609%
2025-09-26	16.4000	17.0680	16.0000	16.4400	+0.686%	1,879	-95.417%
2025-09-25	16.0000	16.5600	15.3200	16.3280	-0.098%	3,875	-95.385%
2025-09-24	17.4600	18.4400	16.0000	16.3440	-9.200%	6,490	-95.390%
2025-09-23	17.2560	18.7960	17.0960	18.0000	-1.316%	9,190	-95.814%
2025-09-22	18.4000	19.2960	17.5040	18.2400	+2.013%	10,886	-95.869%
2025-09-19	16.8000	18.2400	16.8000	17.8800	+3.353%	4,337	-95.786%
2025-09-18	17.2000	18.1160	16.7280	17.3000	-0.369%	4,901	-95.645%
2025-09-17	18.1600	18.4000	16.8000	17.3640	+0.953%	6,865	-95.661%
2025-09-16	18.0000	18.4000	14.8000	17.2000	-11.395%	25,717	-95.619%
2025-09-15	20.8560	22.0000	19.2960	19.4120	-13.617%	11,922	-96.118%
2025-09-12	25.9600	25.9600	21.1320	22.4720	-6.038%	12,680	-96.647%
2025-09-11	19.1840	27.3880	18.6400	23.9160	+11.486%	82,001	-96.849%
2025-09-10	14.6120	24.0000	14.4440	21.4520	+38.794%	303,506	-96.488%
2025-09-09	12.5200	16.4000	12.5200	15.4560	+22.784%	100,359	-95.125%
2025-09-08	12.0880	12.7960	12.0080	12.5880	+4.136%	3,318	-94.014%
2025-09-05	12.0800	12.5680	11.6880	12.0880	-5.237%	8,132	-93.767%
2025-09-04	12.7640	13.1600	12.4040	12.7560	-3.070%	4,806	-94.093%
2025-09-03	12.0400	13.4320	12.0400	13.1600	+3.135%	10,164	-94.274%
2025-09-02	12.7600	13.3200	12.7600	12.7600	-1.680%	7,894	-94.095%
2025-08-29	12.2440	13.5600	12.0000	12.9780	+6.377%	11,061	-94.194%
2025-08-28	13.2320	13.4240	12.2000	12.2000	-9.843%	23,051	-93.824%
2025-08-27	13.3800	18.4000	11.4360	13.5320	+8.499%	365,144	-94.432%
2025-08-26	16.4960	17.8543	12.0000	12.4720	-26.184%	51,027	-93.958%
2025-08-25	17.2120	18.4000	16.7040	16.8960	-6.424%	6,414	-95.540%
2025-08-22	17.1600	18.8000	17.1600	18.0560	+2.057%	3,620	-95.827%
2025-08-21	16.4920	17.6920	16.4920	17.6920	+4.071%	7,782	-95.741%
2025-08-20	17.0520	17.6760	16.5520	17.0000	-0.305%	4,908	-95.568%
2025-08-19	17.5760	17.5800	16.8800	17.0520	-4.417%	1,812	-95.581%
2025-08-18	16.6400	18.4000	16.6400	17.8400	+3.987%	4,062	-95.776%
2025-08-15	18.0840	18.0840	16.5040	17.1560	-4.668%	5,958	-95.608%
2025-08-14	18.0000	18.4000	16.4080	17.9960	-3.868%	9,041	-95.813%
2025-08-13	17.8200	19.0360	17.7000	18.7200	-1.681%	6,541	-95.975%
2025-08-12	18.4000	19.0400	17.6000	19.0400	0.000%	4,591	-96.043%
2025-08-11	18.5200	19.6360	18.5000	19.0400	-2.817%	5,731	-96.043%
2025-08-08	18.3000	20.3960	18.3000	19.5920	+7.084%	1,840	-96.154%
2025-08-07	19.2840	19.8194	18.0000	18.2960	-7.968%	8,671	-95.882%
2025-08-06	18.6080	21.9200	18.6080	19.8800	-4.405%	9,612	-96.210%
2025-08-05	18.2360	22.8000	18.1884	20.7960	+10.617%	27,174	-96.377%
2025-08-04	18.2400	19.6760	18.2400	18.8000	+2.598%	3,363	-95.992%
2025-08-01	19.2040	19.3320	17.2840	18.3240	-7.455%	8,321	-95.888%
2025-07-31	19.6000	20.8000	19.5200	19.8000	+0.385%	6,007	-96.194%
2025-07-30	20.2920	21.6000	19.6440	19.7240	-6.962%	12,801	-96.180%
2025-07-29	23.5200	23.9960	19.6600	21.2000	-11.652%	14,861	-96.446%
2025-07-28	23.2400	24.4000	23.2000	23.9960	+1.678%	9,278	-96.860%
2025-07-25	22.7520	24.8000	22.0800	23.6000	+4.425%	24,799	-96.807%
2025-07-24	22.0080	24.0000	22.0080	22.6000	+0.893%	17,599	-96.666%
2025-07-23	22.6800	23.0840	21.6800	22.4000	-1.582%	9,580	-96.636%
2025-07-22	23.4960	23.6360	22.4040	22.7600	-3.706%	5,800	-96.689%
2025-07-21	23.2880	24.3960	23.2880	23.6360	-1.352%	8,746	-96.812%
2025-07-18	22.8000	25.6000	22.8000	23.9600	+2.428%	22,034	-96.855%
2025-07-17	21.6800	24.4000	21.6040	23.3920	+4.653%	21,573	-96.779%
2025-07-16	23.1440	23.2000	21.2000	22.3520	-3.821%	13,690	-96.629%
2025-07-15	20.3160	25.4640	20.1200	23.2400	+12.816%	77,851	-96.758%
2025-07-14	21.2000	21.2000	20.1280	20.6000	-0.923%	4,646	-96.342%
2025-07-11	20.4000	21.1600	20.2000	20.7920	-0.669%	9,430	-96.376%
2025-07-10	21.1560	21.1560	20.0840	20.9320	-1.078%	9,397	-96.400%
2025-07-09	20.0800	21.1720	19.6000	21.1600	+1.731%	15,340	-96.439%
2025-07-08	19.6000	20.8000	19.6000	20.8000	+4.418%	9,918	-96.377%
2025-07-07	20.0800	20.8000	18.8160	19.9200	-0.994%	20,136	-96.217%
2025-07-03	20.8000	21.4440	19.6040	20.1200	-3.269%	10,018	-96.255%
2025-07-02	20.7000	21.9920	20.6000	20.8000	+1.941%	15,402	-96.377%
2025-07-01	19.6560	21.6000	19.6560	20.4040	-2.931%	12,373	-96.307%
2025-06-30	20.1600	22.0000	19.6000	21.0200	+1.058%	14,716	-96.415%
2025-06-27	20.1760	21.2000	19.3400	20.8000	-2.786%	23,739	-96.377%
2025-06-26	22.0000	22.6604	20.7200	21.3960	-6.698%	25,368	-96.478%
2025-06-25	19.8000	24.4000	19.4600	22.9320	+15.818%	97,814	-96.714%
2025-06-24	18.4000	19.9600	18.4000	19.8000	-0.901%	16,957	-96.194%
2025-06-23	20.2560	20.4000	18.6000	19.9800	-2.059%	14,974	-96.229%
2025-06-20	16.4880	21.6000	16.4880	20.4000	+13.333%	42,489	-96.306%
2025-06-18	18.8120	20.0000	16.4440	18.0000	-5.858%	54,756	-95.814%
2025-06-17	22.0000	22.0360	18.7760	19.1200	-12.100%	45,598	-96.059%
2025-06-16	22.4440	23.1960	18.5440	21.7520	-6.724%	47,692	-96.536%
2025-06-13	23.1920	24.7560	22.2040	23.3200	+0.500%	35,156	-96.769%
2025-06-12	21.8000	24.9960	21.8000	23.2040	+1.683%	59,035	-96.753%
2025-06-11	22.1040	24.4880	22.1040	22.8200	-5.702%	57,689	-96.698%
2025-06-10	21.7000	25.8000	21.7000	24.2000	+2.542%	83,149	-96.886%
2025-06-09	24.8000	26.4000	20.4000	23.6000	-5.600%	180,308	-96.807%
2025-06-06	58.8000	58.8000	21.2000	25.0000	-62.575%	496,143	-96.986%
2025-06-05	362.4000	510.4000	60.4240	66.8000	-81.547%	247,043	-98.872%
2025-06-04	368.4000	385.1360	358.4000	362.0000	-2.268%	51,061	-99.792%
2025-06-03	360.8000	379.2000	358.8000	370.4000	+0.981%	51,227	-99.797%
2025-06-02	390.8000	393.6000	348.0000	366.8000	-2.447%	9,613	-99.795%
2025-05-30	376.4000	384.0000	349.2000	376.0000	+0.213%	11,017	-99.800%
2025-05-29	375.6000	380.0000	358.8000	375.2000	+1.078%	6,439	-99.799%
2025-05-28	358.4000	401.2000	357.6000	371.2000	+2.882%	7,388	-99.797%
2025-05-27	409.6000	419.2000	360.4000	360.8000	-12.086%	4,597	-99.791%
2025-05-23	344.8000	419.9960	324.0000	410.4000	+14.573%	33,688	-99.816%
2025-05-22	344.0000	393.1600	335.2000	358.2000	+2.931%	41,859	-99.790%
2025-05-21	348.0000	356.4000	330.0000	348.0000	+1.222%	12,264	-99.783%
2025-05-20	343.6000	346.0000	332.0000	343.8000	+1.716%	3,244	-99.781%
2025-05-19	316.8000	346.0000	315.2000	338.0000	+4.579%	12,887	-99.777%
2025-05-16	319.2000	328.0000	300.0000	323.2000	+2.020%	9,856	-99.767%
2025-05-15	296.4000	326.8000	282.4000	316.8000	+10.000%	2,329	-99.762%
2025-05-14	255.2000	295.6000	255.2000	288.0000	+7.303%	3,421	-99.738%
2025-05-13	257.6000	279.6680	255.6000	268.4000	+4.680%	7,148	-99.719%
2025-05-12	298.0000	314.1520	230.0000	256.4000	-12.670%	5,622	-99.706%
2025-05-09	320.4000	336.8000	292.0000	293.6000	-8.250%	3,308	-99.743%
2025-05-08	284.0000	325.2000	276.8000	320.0000	+10.650%	6,536	-99.765%
2025-05-07	256.0000	308.1840	256.0000	289.2000	+6.637%	7,458	-99.739%
2025-05-06	213.2000	298.0000	213.2000	271.2000	+20.856%	29,974	-99.722%
2025-05-05	880.0000	884.2760	208.0000	224.4000	-74.978%	83,309	-99.664%
2025-05-02	944.0000	1,040.0000	762.0000	896.8000	-4.514%	7,529	-99.916%
2025-05-01	818.4000	956.0000	720.0000	939.2000	+23.579%	8,099	-99.920%
2025-04-30	663.6000	778.8000	661.6000	760.0000	+13.230%	6,125	-99.901%
2025-04-29	577.6000	671.2000	554.4000	671.2000	+22.392%	8,424	-99.888%
2025-04-28	520.0000	557.6000	481.6000	548.4000	+7.868%	2,602	-99.863%
2025-04-25	421.2000	568.0000	421.2000	508.4000	+16.606%	18,480	-99.852%
2025-04-24	323.2000	444.4000	323.2000	436.0000	+34.236%	18,529	-99.827%
2025-04-23	208.8000	399.5960	204.0000	324.8000	+50.649%	330,470	-99.768%
2025-04-22	204.8000	219.6000	192.8000	215.6000	+4.864%	104,605	-99.651%
2025-04-21	207.6000	212.0000	197.6000	205.6000	-0.388%	7,177	-99.634%
2025-04-17	192.0800	212.0000	192.0800	206.4000	+2.994%	11,092	-99.635%
2025-04-16	187.6000	204.0000	184.0000	200.4000	+5.031%	18,287	-99.624%
2025-04-15	190.8000	198.4000	180.0000	190.8000	+0.421%	48,425	-99.605%
2025-04-14	199.6000	214.4000	190.0000	190.0000	-4.810%	32,752	-99.603%
2025-04-11	194.8000	203.1600	189.2000	199.6000	+1.629%	21,634	-99.622%
2025-04-10	192.8000	198.0000	181.2000	196.4000	+0.204%	29,839	-99.616%
2025-04-09	190.8000	230.4000	190.8000	196.0000	+1.871%	121,737	-99.616%
2025-04-08	196.0000	202.0000	190.0000	192.4000	-2.632%	61,039	-99.608%
2025-04-07	205.2000	210.0000	191.6000	197.6000	-6.439%	40,802	-99.619%
2025-04-04	206.0000	212.0000	203.6000	211.2000	-0.377%	2,533	-99.643%
2025-04-03	202.8000	215.9960	202.8000	212.0000	+2.515%	31,541	-99.645%
2025-04-02	198.4000	212.4000	198.4000	206.8000	+1.772%	47,994	-99.636%
2025-04-01	193.6000	203.6000	192.0000	203.2000	+3.673%	12,577	-99.629%
2025-03-31	194.0000	199.2000	192.0000	196.0000	+0.204%	9,725	-99.616%
2025-03-28	193.2000	196.0000	190.4000	195.6000	0.000%	9,708	-99.615%
2025-03-27	194.8000	199.2000	191.4000	195.6000	+0.825%	13,557	-99.615%
2025-03-26	198.0000	203.4080	189.2000	194.0000	-2.610%	55,566	-99.612%
2025-03-25	205.2000	210.8000	191.2080	199.2000	-3.675%	27,673	-99.622%
2025-03-24	208.0000	212.0000	200.8000	206.8000	-1.336%	13,169	-99.636%
2025-03-21	192.5160	213.6000	187.2000	209.6000	+10.549%	36,216	-99.641%
2025-03-20	198.4000	198.4000	184.8000	189.6000	-5.010%	35,300	-99.603%
2025-03-19	194.0000	203.6000	191.6000	199.6000	+1.837%	4,992	-99.622%
2025-03-18	187.6000	197.0760	186.0000	196.0000	+1.871%	5,577	-99.616%
2025-03-17	193.6000	194.0000	186.0000	192.4000	-0.620%	11,638	-99.608%
2025-03-14	190.0000	195.6000	183.6000	193.6000	+1.895%	5,804	-99.611%
2025-03-13	199.6000	200.0000	180.0000	190.0000	+0.211%	12,869	-99.603%
2025-03-12	190.0000	194.0000	184.4120	189.6000	-1.250%	888	-99.603%
2025-03-11	194.0000	199.8520	188.0000	192.0000	-1.840%	22,334	-99.608%
2025-03-10	184.8000	195.6000	184.0000	195.6000	+3.383%	6,795	-99.615%
2025-03-07	192.8000	192.8000	180.0000	189.2000	-1.867%	12,700	-99.602%
2025-03-06	186.0000	200.4000	186.0000	192.8000	+5.934%	23,435	-99.609%
2025-03-05	175.2000	184.0000	168.0080	182.0000	+3.645%	11,867	-99.586%
2025-03-04	176.4000	179.2480	166.4000	175.6000	-0.454%	28,586	-99.571%
2025-03-03	180.8000	184.8000	170.0000	176.4000	-1.562%	2,153	-99.573%
2025-02-28	176.4000	185.0000	176.4000	179.2000	+2.752%	977	-99.580%
2025-02-27	184.4000	184.4000	172.4040	174.4000	-3.540%	3,888	-99.568%
2025-02-26	180.0000	190.8000	172.0000	180.8000	-0.659%	8,147	-99.583%
2025-02-25	184.0040	184.0040	179.2000	182.0000	-1.087%	425	-99.586%
2025-02-24	180.8000	189.8000	180.0000	184.0000	-0.862%	1,466	-99.590%
2025-02-21	190.4960	194.8000	179.2000	185.6000	+0.651%	12,992	-99.594%
2025-02-20	176.0000	188.8000	174.0000	184.4000	+4.299%	4,611	-99.591%
2025-02-19	178.1160	182.4400	171.2000	176.8000	-2.746%	17,393	-99.574%
2025-02-18	175.6000	189.2000	168.0000	181.7920	+6.936%	12,743	-99.586%
2025-02-14	164.0000	174.0000	160.4000	170.0000	+0.711%	19,049	-99.557%
2025-02-13	176.0000	178.0000	152.0000	168.8000	-0.706%	11,874	-99.554%
2025-02-12	171.2000	172.8000	165.6000	170.0000	+1.190%	2,844	-99.557%
2025-02-11	166.3200	172.0000	164.0000	168.0000	-0.709%	2,459	-99.551%
2025-02-10	168.0000	172.8000	166.0000	169.2000	+1.928%	5,492	-99.555%
2025-02-07	160.4000	169.2000	160.4000	166.0000	+0.973%	7,801	-99.546%
2025-02-06	164.0000	174.0000	164.0000	164.4000	0.000%	50,460	-99.542%

.dark-mode .kQ6gfK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQ6gfK{ color: #333333; background-color: white; border: 2px solid #333333; }EPWKEPWK Holdings Ltd. Class Astock NASDAQ

EPWK
EPWK Holdings Ltd. Class A
stock NASDAQ