Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.8150
-0.0311 (-3.68%)
Jan 29, 2026, 4:00 PM EST - Market closed
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -3.68% | 39,862 |
| Jan 28, 2026 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.54% | 51,788 |
| Jan 27, 2026 | 0.86 | 0.89 | 0.81 | 0.85 | 0.85 | -2.12% | 162,752 |
| Jan 26, 2026 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -1.24% | 205,010 |
| Jan 23, 2026 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -1.23% | 51,429 |
| Jan 22, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.44% | 120,160 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 53,480 |
| Jan 20, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.20% | 78,420 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.25% | 92,116 |
| Jan 15, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -1.73% | 215,039 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 1.39% | 137,981 |
| Jan 13, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -2.81% | 114,944 |
| Jan 12, 2026 | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | -0.22% | 396,239 |
| Jan 9, 2026 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.59% | 26,464 |
| Jan 8, 2026 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 2.07% | 129,788 |
| Jan 7, 2026 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 1.47% | 174,615 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -2.92% | 39,678 |
| Jan 5, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.53% | 142,473 |
| Jan 2, 2026 | 0.98 | 1.07 | 0.97 | 1.01 | 1.01 | 3.05% | 106,276 |
| Dec 31, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | -0.43% | 31,356 |
| Dec 30, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.65% | 42,703 |
| Dec 29, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -2.46% | 201,792 |
| Dec 26, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -8.93% | 258,030 |
| Dec 24, 2025 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 151,352 |
| Dec 23, 2025 | 0.91 | 1.10 | 0.91 | 1.08 | 1.08 | 11.48% | 480,458 |
| Dec 22, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 4.06% | 52,992 |
| Dec 19, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 4.61% | 31,833 |
| Dec 18, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -4.19% | 71,523 |
| Dec 17, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 0.51% | 85,968 |
| Dec 16, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 8.59% | 237,792 |
| Dec 15, 2025 | 0.94 | 1.00 | 0.81 | 0.85 | 0.85 | -11.19% | 312,544 |
| Dec 12, 2025 | 1.02 | 1.03 | 0.92 | 0.96 | 0.96 | -5.12% | 180,464 |
| Dec 11, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | - | 104,671 |
| Dec 10, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 286,987 |
| Dec 9, 2025 | 1.05 | 1.07 | 0.99 | 1.05 | 1.05 | 1.94% | 238,503 |
| Dec 8, 2025 | 1.11 | 1.11 | 0.99 | 1.03 | 1.03 | -2.83% | 423,269 |
| Dec 5, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -6.61% | 673,842 |
| Dec 4, 2025 | 1.09 | 1.17 | 1.00 | 1.14 | 1.14 | 5.58% | 1,148,342 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.02 | 1.08 | 1.08 | -6.52% | 342,356 |
| Dec 2, 2025 | 1.15 | 1.41 | 1.01 | 1.15 | 1.15 | -0.86% | 989,775 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 21,137 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 43,520 |
| Nov 26, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 15,951 |
| Nov 25, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 30,996 |
| Nov 24, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 47,632 |
| Nov 21, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 41,154 |
| Nov 20, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.22% | 62,548 |
| Nov 19, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 104,527 |
| Nov 18, 2025 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 58,158 |
| Nov 17, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 90,390 |