EPA:CO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.38	0.40	0.36	0.36	0.36	-4.36%	2,498,221
Oct 30, 2025	0.39	0.39	0.36	0.37	0.37	-4.23%	1,340,323
Oct 29, 2025	0.41	0.41	0.38	0.39	0.39	-3.73%	1,081,209
Oct 28, 2025	0.39	0.44	0.38	0.40	0.40	4.03%	2,753,268
Oct 27, 2025	0.39	0.40	0.39	0.39	0.39	0.89%	874,220
Oct 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.57%	669,631
Oct 23, 2025	0.40	0.41	0.40	0.40	0.40	-1.49%	507,988
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	0.95%	598,387
Oct 21, 2025	0.41	0.42	0.40	0.40	0.40	-1.38%	1,106,595
Oct 20, 2025	0.41	0.43	0.40	0.41	0.41	0.20%	904,376
Oct 17, 2025	0.41	0.42	0.40	0.40	0.40	-2.69%	1,364,950
Oct 16, 2025	0.42	0.43	0.42	0.42	0.42	-1.00%	1,002,609
Oct 15, 2025	0.42	0.43	0.42	0.42	0.42	0.05%	654,235
Oct 14, 2025	0.44	0.44	0.42	0.42	0.42	-4.98%	820,389
Oct 13, 2025	0.45	0.45	0.44	0.44	0.44	-1.07%	465,595
Oct 10, 2025	0.45	0.47	0.45	0.45	0.45	0.49%	954,880
Oct 9, 2025	0.47	0.47	0.44	0.44	0.44	-4.67%	1,312,508
Oct 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.23%	1,370,547
Oct 7, 2025	0.48	0.48	0.47	0.47	0.47	0.13%	439,534
Oct 6, 2025	0.48	0.49	0.47	0.47	0.47	-2.16%	571,729
Oct 3, 2025	0.47	0.49	0.47	0.48	0.48	2.51%	433,320
Oct 2, 2025	0.50	0.51	0.47	0.47	0.47	-4.35%	1,584,398
Oct 1, 2025	0.49	0.51	0.48	0.49	0.49	2.33%	995,760
Sep 30, 2025	0.48	0.49	0.48	0.48	0.48	0.04%	708,402
Sep 29, 2025	0.49	0.49	0.48	0.48	0.48	-0.99%	816,785
Sep 26, 2025	0.49	0.50	0.49	0.49	0.49	-0.82%	392,019
Sep 25, 2025	0.50	0.50	0.49	0.49	0.49	-2.69%	690,953
Sep 24, 2025	0.50	0.51	0.50	0.50	0.50	0.50%	407,856
Sep 23, 2025	0.51	0.52	0.50	0.50	0.50	-0.50%	442,603
Sep 22, 2025	0.50	0.51	0.50	0.50	0.50	-0.30%	593,874
Sep 19, 2025	0.52	0.53	0.50	0.50	0.50	-2.04%	783,607
Sep 18, 2025	0.50	0.52	0.49	0.51	0.51	2.90%	892,003
Sep 17, 2025	0.51	0.51	0.50	0.50	0.50	-0.10%	578,318
Sep 16, 2025	0.52	0.52	0.50	0.50	0.50	-2.34%	1,021,240
Sep 15, 2025	0.51	0.53	0.50	0.51	0.51	1.69%	593,951
Sep 12, 2025	0.53	0.53	0.50	0.50	0.50	-3.91%	1,190,839
Sep 11, 2025	0.52	0.53	0.51	0.52	0.52	0.38%	725,184
Sep 10, 2025	0.52	0.56	0.52	0.52	0.52	1.46%	1,236,095
Sep 9, 2025	0.50	0.53	0.50	0.52	0.52	1.38%	653,285
Sep 8, 2025	0.53	0.54	0.49	0.51	0.51	-3.79%	1,039,834
Sep 5, 2025	0.53	0.54	0.53	0.53	0.53	-1.49%	444,437
Sep 4, 2025	0.53	0.55	0.53	0.54	0.54	1.32%	727,687
Sep 3, 2025	0.54	0.55	0.52	0.53	0.53	-2.04%	936,451
Sep 2, 2025	0.58	0.58	0.54	0.54	0.54	-6.33%	1,394,191
Sep 1, 2025	0.58	0.60	0.57	0.58	0.58	-0.60%	771,509
Aug 29, 2025	0.60	0.62	0.58	0.58	0.58	-3.09%	838,393
Aug 28, 2025	0.61	0.62	0.59	0.60	0.60	-2.52%	1,056,825
Aug 27, 2025	0.64	0.64	0.61	0.61	0.61	-3.00%	1,295,628
Aug 26, 2025	0.62	0.71	0.61	0.63	0.63	-0.31%	3,408,472
Aug 25, 2025	0.59	0.67	0.58	0.64	0.64	7.17%	2,809,866