Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
1.020
+0.020 (2.00%)
At close: Mar 28, 2025, 4:00 PM
1.017
-0.003 (-0.30%)
After-hours: Mar 28, 2025, 4:18 PM EDT
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.02 | 1.05 | 0.94 | 1.00 | 1.00 | -0.50% | 35,647 |
| Mar 26, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 0.50% | 17,285 |
| Mar 25, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 4.17% | 67,316 |
| Mar 24, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 12,451 |
| Mar 21, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 1.14% | 4,122 |
| Mar 20, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.37% | 6,623 |
| Mar 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.54% | 4,304 |
| Mar 18, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | -0.56% | 5,561 |
| Mar 17, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 4.60% | 15,835 |
| Mar 14, 2025 | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | - | 113,054 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -14.71% | 63,263 |
| Mar 12, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 13.33% | 40,740 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 10,421 |
| Mar 10, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | -4.76% | 22,466 |
| Mar 7, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 1.61% | 10,035 |
| Mar 6, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | 0.39% | 23,181 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 0.70% | 9,064 |
| Mar 4, 2025 | 0.92 | 0.98 | 0.88 | 0.92 | 0.92 | -1.08% | 9,141 |
| Mar 3, 2025 | 0.87 | 0.98 | 0.86 | 0.93 | 0.93 | -3.12% | 17,521 |
| Feb 28, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | - | 12,270 |
| Feb 27, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 7,918 |
| Feb 26, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 3.23% | 6,390 |
| Feb 25, 2025 | 0.93 | 0.97 | 0.88 | 0.93 | 0.93 | -2.16% | 11,555 |
| Feb 24, 2025 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -0.99% | 37,729 |
| Feb 21, 2025 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 9.81% | 20,163 |
| Feb 20, 2025 | 0.93 | 0.97 | 0.87 | 0.87 | 0.87 | -9.55% | 19,032 |
| Feb 19, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | -2.18% | 7,967 |
| Feb 18, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -1.20% | 5,500 |
| Feb 14, 2025 | 1.02 | 1.05 | 0.88 | 1.00 | 1.00 | -4.76% | 79,731 |
| Feb 13, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.03% | 21,508 |
| Feb 12, 2025 | 0.90 | 1.02 | 0.90 | 1.00 | 1.00 | 5.90% | 36,095 |
| Feb 11, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 0.43% | 17,326 |
| Feb 10, 2025 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 3.30% | 29,731 |
| Feb 7, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | -0.87% | 7,332 |
| Feb 6, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 6.43% | 12,956 |
| Feb 5, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.09% | 8,906 |
| Feb 4, 2025 | 0.87 | 0.90 | 0.82 | 0.89 | 0.89 | 5.33% | 3,051 |
| Feb 3, 2025 | 0.87 | 0.91 | 0.82 | 0.85 | 0.85 | -5.25% | 23,554 |
| Jan 31, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 4.55% | 2,377 |
| Jan 30, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -3.06% | 4,063 |
| Jan 29, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | -2.23% | 4,615 |
| Jan 28, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 1,856 |
| Jan 27, 2025 | 0.88 | 0.92 | 0.83 | 0.88 | 0.88 | 3.53% | 16,783 |
| Jan 24, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -1.73% | 5,780 |
| Jan 23, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -2.84% | 6,669 |
| Jan 22, 2025 | 0.93 | 0.94 | 0.85 | 0.89 | 0.89 | 4.74% | 15,059 |
| Jan 21, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 14,594 |
| Jan 17, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -1.97% | 7,666 |
| Jan 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.06% | 1,471 |
| Jan 15, 2025 | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | -4.36% | 3,982 |