EPA:CO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.51	0.51	0.51	0.51	0.51	1.60%	28,378
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
Aug 22, 2025	0.58	0.60	0.58	0.59	0.59	0.51%	514,339
Aug 21, 2025	0.60	0.60	0.58	0.59	0.59	-1.17%	840,487
Aug 20, 2025	0.60	0.63	0.59	0.60	0.60	-0.58%	1,145,811
Aug 19, 2025	0.58	0.63	0.57	0.60	0.60	5.08%	2,228,191
Aug 18, 2025	0.57	0.62	0.56	0.57	0.57	1.87%	2,109,433
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