Skip to main content
Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.940
-0.029 (-2.99%)
At close: Oct 30, 2024, 4:00 PM
1.040
+0.100 (10.64%)
After-hours: Oct 30, 2024, 7:52 PM EDT

Sunrise New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.931.000.920.940.94-2.99%8,427
Oct 29, 20240.941.000.940.970.97-2.38%17,146
Oct 28, 20240.991.000.920.990.99-0.54%12,427
Oct 25, 20241.001.000.951.001.003.97%9,932
Oct 24, 20241.001.030.940.960.96-0.01%22,911
Oct 23, 20241.011.050.920.960.96-5.88%56,714
Oct 22, 20241.071.070.981.021.02-2.86%26,701
Oct 21, 20241.071.091.001.051.050.96%21,935
Oct 18, 20241.031.101.001.041.04-43,337
Oct 17, 20241.091.091.001.041.04-2.80%23,492
Oct 16, 20241.051.081.021.071.072.88%46,720
Oct 15, 20241.091.101.031.041.04-0.95%77,303
Oct 14, 20241.041.361.001.051.05-418,473
Oct 11, 20241.031.050.991.051.052.94%16,463
Oct 10, 20241.031.031.001.021.021.49%10,997
Oct 9, 20241.051.090.991.011.01-4.29%23,716
Oct 8, 20240.981.050.981.051.053.96%20,928
Oct 7, 20240.991.050.961.011.011.00%51,104
Oct 4, 20241.001.020.921.001.00-2.91%71,310
Oct 3, 20241.051.050.981.031.03-0.96%20,310
Oct 2, 20241.041.041.001.041.04-0.95%34,038
Oct 1, 20241.061.060.981.051.050.96%19,784
Sep 30, 20241.061.091.001.041.04-2.89%38,964
Sep 27, 20241.121.121.021.071.07-4.29%29,267
Sep 26, 20240.981.130.981.121.1210.90%51,711
Sep 25, 20241.011.010.971.011.01-0.10%50,697
Sep 24, 20241.021.030.961.011.01-2.88%23,237
Sep 23, 20240.951.040.931.041.045.33%21,482
Sep 20, 20240.981.020.960.990.990.80%16,008
Sep 19, 20241.031.030.980.980.98-2.04%28,416
Sep 18, 20241.011.010.981.001.00-0.99%14,092
Sep 17, 20240.991.050.981.011.01-5,575
Sep 16, 20241.061.070.971.011.01-4.72%29,522
Sep 13, 20241.071.091.031.061.06-1.85%77,106
Sep 12, 20241.071.101.041.081.08-2.26%93,787
Sep 11, 20241.091.141.081.111.111.38%78,188
Sep 10, 20241.131.131.051.091.090.93%40,590
Sep 9, 20241.151.151.051.081.08-4.42%25,798
Sep 6, 20241.061.151.061.131.136.60%67,632
Sep 5, 20241.041.061.011.061.061.92%101,407
Sep 4, 20240.981.040.971.041.043.07%127,437
Sep 3, 20241.031.030.971.011.01-1.94%48,477
Aug 30, 20241.041.040.931.031.03-1.06%105,877
Aug 29, 20241.041.041.011.041.04-0.95%50,275
Aug 28, 20241.071.071.031.051.050.96%17,859
Aug 27, 20241.021.041.011.041.04-42,480
Aug 26, 20241.071.071.011.041.04-2.80%104,180
Aug 23, 20241.061.071.001.071.070.94%98,093
Aug 22, 20240.981.090.981.061.066.11%335,382
Aug 21, 20240.961.010.951.001.000.01%104,528
Aug 20, 20240.971.000.941.001.000.44%84,000
Aug 19, 20240.991.000.940.990.99-0.55%103,361
Aug 16, 20240.971.020.931.001.000.24%111,603
Aug 15, 20240.911.000.911.001.006.24%101,153
Aug 14, 20240.950.990.920.940.94-2.19%153,331
Aug 13, 20240.920.980.880.960.968.23%192,152
Aug 12, 20240.780.890.780.890.8919.99%109,622
Aug 9, 20240.690.780.680.740.7411.16%87,621
Aug 8, 20240.670.680.660.670.673.99%12,751
Aug 7, 20240.650.660.610.640.642.45%8,487
Aug 6, 20240.560.630.560.620.623.60%33,518
Aug 5, 20240.610.640.550.600.60-4.29%64,927
Aug 2, 20240.630.680.600.630.632.36%26,590
Aug 1, 20240.600.620.600.620.62-2.38%6,141
Jul 31, 20240.680.690.600.630.631.09%32,538
Jul 30, 20240.640.660.610.620.62-6.43%42,291
Jul 29, 20240.690.710.660.670.67-4.86%20,685
Jul 26, 20240.730.740.680.700.70-1.99%85,207
Jul 25, 20240.710.750.700.710.71-0.14%31,850
Jul 24, 20240.710.760.680.720.720.13%65,021
Jul 23, 20240.710.730.680.710.71-0.79%40,628
Jul 22, 20240.770.830.710.720.72-7.57%515,957
Jul 19, 20240.740.780.730.780.785.09%19,757
Jul 18, 20240.730.780.730.740.74-4.92%11,608
Jul 17, 20240.730.780.730.780.781.39%23,904
Jul 16, 20240.730.780.720.770.772.53%36,323
Jul 15, 20240.770.790.720.750.75-2.85%136,800
Jul 12, 20240.780.820.760.770.77-5.69%134,137
Jul 11, 20240.840.990.750.820.824.81%1,147,271
Jul 10, 20240.740.840.730.780.784.13%219,202
Jul 9, 20240.760.790.730.750.753.96%72,960
Jul 8, 20240.820.820.700.720.72-14.22%61,399
Jul 5, 20240.880.880.800.840.84-4.43%71,607
Jul 3, 20240.850.880.760.880.886.27%152,324
Jul 2, 20240.810.840.740.830.830.40%139,367
Jul 1, 20240.790.850.750.820.823.10%148,498
Jun 28, 20240.820.840.770.800.801.91%144,610
Jun 27, 20240.810.890.720.790.79-4.24%402,287
Jun 26, 20240.830.890.770.820.82-3.80%834,262
Jun 25, 20240.770.900.730.850.859.14%2,777,273
Jun 24, 20240.731.140.680.780.7830.29%76,986,759
Jun 21, 20240.620.620.530.600.607.02%5,813,505
Jun 20, 20240.600.610.550.560.56-9.66%10,347
Jun 18, 20240.600.690.560.620.62-1.60%124,987
Jun 17, 20240.620.630.560.630.6312.50%6,373
Jun 14, 20240.620.650.560.560.56-13.46%9,946
Jun 13, 20240.600.650.600.650.652.71%5,109
Jun 12, 20240.640.660.600.630.63-8,328
Jun 11, 20240.660.690.620.630.63-13.70%33,216
Jun 10, 20240.650.730.650.730.731.39%4,565