EPA:CO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.56	0.57	0.56	0.56	0.56	1.17%	706,804
Aug 14, 2025	0.57	0.59	0.55	0.55	0.55	-3.06%	1,186,619
Aug 13, 2025	0.60	0.61	0.57	0.57	0.57	-5.93%	1,559,491
Aug 12, 2025	0.61	0.63	0.59	0.61	0.61	-0.41%	1,935,673
Aug 11, 2025	0.65	0.67	0.60	0.61	0.61	-4.61%	2,200,084
Aug 8, 2025	0.63	0.70	0.63	0.64	0.64	1.19%	3,069,242
Aug 7, 2025	0.68	0.70	0.62	0.63	0.63	-6.58%	2,986,451
Aug 6, 2025	0.57	0.76	0.57	0.68	0.68	19.95%	9,723,326
Aug 5, 2025	0.54	0.59	0.53	0.56	0.56	2.55%	1,840,306
Aug 4, 2025	0.51	0.59	0.50	0.55	0.55	9.02%	3,775,745
Aug 1, 2025	0.47	0.53	0.47	0.50	0.50	4.89%	2,065,922
Jul 31, 2025	0.52	0.53	0.47	0.48	0.48	-13.95%	3,032,315
Jul 30, 2025	0.45	0.60	0.43	0.56	0.56	33.10%	8,948,796
Jul 29, 2025	0.42	0.43	0.41	0.42	0.42	0.67%	629,007
Jul 28, 2025	0.44	0.44	0.42	0.42	0.42	-2.98%	541,414
Jul 25, 2025	0.44	0.44	0.43	0.43	0.43	-3.07%	681,724
Jul 24, 2025	0.45	0.45	0.44	0.44	0.44	-1.68%	403,333
Jul 23, 2025	0.46	0.46	0.45	0.45	0.45	0.27%	265,451
Jul 22, 2025	0.47	0.47	0.45	0.45	0.45	-3.43%	206,577
Jul 21, 2025	0.47	0.48	0.47	0.47	0.47	-0.04%	223,583
Jul 18, 2025	0.46	0.48	0.46	0.47	0.47	2.28%	480,374
Jul 17, 2025	0.45	0.46	0.45	0.46	0.46	2.61%	200,279
Jul 16, 2025	0.46	0.46	0.44	0.44	0.44	-3.43%	324,787
Jul 15, 2025	0.50	0.50	0.46	0.46	0.46	-6.62%	807,291
Jul 14, 2025	0.51	0.51	0.49	0.49	0.49	-3.03%	263,105
Jul 11, 2025	0.50	0.52	0.50	0.51	0.51	1.60%	526,407
Jul 10, 2025	0.48	0.51	0.48	0.50	0.50	3.99%	970,803
Jul 9, 2025	0.48	0.49	0.47	0.48	0.48	0.67%	398,859
Jul 8, 2025	0.46	0.48	0.46	0.48	0.48	3.11%	557,273
Jul 7, 2025	0.47	0.47	0.46	0.46	0.46	-0.34%	242,796
Jul 4, 2025	0.45	0.48	0.45	0.46	0.46	4.22%	547,179
Jul 3, 2025	0.47	0.48	0.45	0.45	0.45	-3.59%	561,837
Jul 2, 2025	0.42	0.47	0.42	0.46	0.46	10.41%	1,043,001
Jul 1, 2025	0.42	0.42	0.41	0.42	0.42	0.67%	301,461
Jun 30, 2025	0.41	0.42	0.41	0.42	0.42	1.86%	387,827
Jun 27, 2025	0.42	0.42	0.41	0.41	0.41	-1.49%	297,599
Jun 26, 2025	0.41	0.42	0.41	0.41	0.41	2.67%	348,192
Jun 25, 2025	0.43	0.43	0.40	0.40	0.40	-5.16%	1,130,211
Jun 24, 2025	0.43	0.45	0.43	0.43	0.43	1.19%	700,671
Jun 23, 2025	0.43	0.43	0.42	0.42	0.42	-2.46%	249,753
Jun 20, 2025	0.42	0.45	0.41	0.43	0.43	4.55%	586,344
Jun 19, 2025	0.43	0.44	0.41	0.41	0.41	-5.02%	1,158,231
Jun 18, 2025	0.46	0.46	0.43	0.43	0.43	-2.29%	585,098
Jun 17, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	852,533
Jun 16, 2025	0.47	0.47	0.46	0.46	0.46	-0.43%	310,793
Jun 13, 2025	0.48	0.48	0.46	0.46	0.46	-3.87%	1,497,312
Jun 12, 2025	0.49	0.50	0.48	0.48	0.48	-2.87%	450,105
Jun 11, 2025	0.50	0.50	0.49	0.49	0.49	0.45%	575,277
Jun 10, 2025	0.50	0.51	0.49	0.49	0.49	-1.77%	521,655
Jun 9, 2025	0.51	0.52	0.50	0.50	0.50	-1.76%	427,735