EPA:DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.56	10.56	10.46	10.47	-	0.67%	979
Mar 16, 2026	10.45	10.57	10.35	10.40	10.40	2.29%	11,755
Mar 13, 2026	9.98	10.42	9.98	10.16	10.16	3.36%	18,205
Mar 12, 2026	10.05	10.07	9.80	9.83	9.83	-3.80%	6,453
Mar 11, 2026	9.98	10.22	9.92	10.22	10.22	1.73%	5,666
Mar 10, 2026	9.88	10.05	9.80	10.05	10.05	4.59%	6,441
Mar 9, 2026	9.28	9.56	9.23	9.61	9.61	-0.55%	6,527
Mar 6, 2026	10.17	10.17	9.72	9.66	9.66	-4.00%	9,534
Mar 5, 2026	10.22	10.44	10.05	10.06	10.06	-2.23%	3,612
Mar 4, 2026	9.62	10.42	9.62	10.29	10.29	6.32%	26,208
Mar 3, 2026	9.74	9.76	9.44	9.68	9.68	-2.80%	33,301
Mar 2, 2026	9.27	10.00	9.25	9.96	9.96	4.51%	22,064
Feb 27, 2026	10.00	10.07	9.50	9.53	9.53	-4.07%	77,464
Feb 26, 2026	9.92	10.00	9.85	9.93	9.93	0.39%	16,272
Feb 25, 2026	9.52	9.87	9.52	9.90	9.90	6.34%	133,234
Feb 24, 2026	9.05	9.32	9.01	9.31	9.31	2.74%	14,125
Feb 23, 2026	8.99	9.08	8.97	9.06	9.06	-3.56%	20,013
Feb 20, 2026	9.52	9.63	9.37	9.39	9.39	2.18%	47,204
Feb 19, 2026	9.44	9.45	9.05	9.19	9.19	-3.35%	7,777
Feb 18, 2026	9.32	9.53	9.25	9.51	9.51	1.97%	3,421
Feb 17, 2026	9.48	9.48	9.20	9.33	9.33	-0.57%	15,875
Feb 16, 2026	9.49	9.60	9.30	9.38	9.38	-2.01%	13,229
Feb 13, 2026	9.13	9.73	9.09	9.57	9.57	6.25%	13,562
Feb 12, 2026	9.48	9.55	9.05	9.01	9.01	-4.59%	26,849
Feb 11, 2026	9.60	9.83	9.34	9.44	9.44	-5.85%	13,511
Feb 10, 2026	9.86	10.08	9.77	10.03	10.03	2.33%	50,427
Feb 9, 2026	9.53	9.80	9.18	9.80	9.80	5.04%	44,490
Feb 6, 2026	8.27	9.35	8.23	9.33	9.33	4.78%	64,604
Feb 5, 2026	9.32	9.44	8.68	8.90	8.90	-5.07%	36,589
Feb 4, 2026	10.22	10.22	9.36	9.38	9.38	-8.24%	31,538
Feb 3, 2026	10.58	10.60	10.24	10.22	10.22	-2.39%	15,539
Feb 2, 2026	9.99	10.55	9.97	10.47	10.47	-2.78%	35,823
Jan 30, 2026	10.99	11.15	10.77	10.77	10.77	-3.15%	9,518
Jan 29, 2026	11.82	11.82	10.92	11.12	11.12	-6.91%	6,136
Jan 28, 2026	11.98	12.08	11.90	11.95	11.95	2.65%	10,556
Jan 27, 2026	11.56	11.69	11.42	11.64	11.64	1.83%	14,461
Jan 26, 2026	11.60	11.70	11.45	11.43	11.43	-2.68%	69,202
Jan 23, 2026	11.64	11.65	11.27	11.75	11.75	1.08%	10,089
Jan 22, 2026	11.92	12.04	11.59	11.62	11.62	-2.01%	42,435
Jan 21, 2026	11.96	12.20	11.73	11.86	11.86	-2.43%	2,979
Jan 20, 2026	11.98	12.15	11.64	12.15	12.15	-0.38%	35,366
Jan 19, 2026	12.25	12.27	12.13	12.20	12.20	-3.46%	7,613
Jan 16, 2026	12.31	12.65	12.19	12.64	12.64	2.43%	8,976
Jan 15, 2026	12.31	12.44	12.23	12.34	12.34	-1.92%	7,834
Jan 14, 2026	12.32	12.58	12.21	12.58	12.58	5.49%	20,890
Jan 13, 2026	11.88	12.11	11.84	11.92	11.92	0.51%	24,482
Jan 12, 2026	11.58	11.86	11.49	11.86	11.86	0.84%	29,208
Jan 9, 2026	11.50	11.90	11.47	11.76	11.76	2.30%	13,962
Jan 8, 2026	11.22	11.54	11.18	11.50	11.50	0.57%	9,443
Jan 7, 2026	11.57	11.60	11.42	11.43	11.43	0.46%	17,193