Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.9149
+0.0024 (0.26%)
Jul 24, 2025, 4:00 PM - Market closed
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.25% | 1,480 |
| Jul 23, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | -0.82% | 7,287 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -1.89% | 11,203 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 3.85% | 5,282 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.78% | 2,118 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01% | 2,529 |
| Jul 16, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 2.86% | 4,448 |
| Jul 15, 2025 | 0.96 | 0.99 | 0.88 | 0.88 | 0.88 | -10.41% | 55,319 |
| Jul 14, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 0.78% | 5,155 |
| Jul 11, 2025 | 1.01 | 1.04 | 0.95 | 0.98 | 0.98 | -5.77% | 76,137 |
| Jul 10, 2025 | 1.01 | 1.04 | 0.95 | 1.04 | 1.04 | 1.96% | 23,608 |
| Jul 9, 2025 | 0.99 | 1.03 | 0.92 | 1.02 | 1.02 | 5.77% | 59,668 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -3.56% | 2,541 |
| Jul 7, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 5.26% | 19,394 |
| Jul 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 4.46% | 18,731 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.63% | 15,634 |
| Jul 1, 2025 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | 4.00% | 29,736 |
| Jun 30, 2025 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -2.87% | 2,975 |
| Jun 27, 2025 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | -0.57% | 4,386 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.50% | 1,448 |
| Jun 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.53% | 954 |
| Jun 24, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 4.38% | 1,779 |
| Jun 23, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.00% | 11,571 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,708 |
| Jun 18, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.11% | 22,251 |
| Jun 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.32% | 1,474 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | 1.48% | 27,569 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -9.09% | 16,326 |
| Jun 12, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 5.10% | 15,475 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | 0.10% | 41,728 |
| Jun 10, 2025 | 0.91 | 0.98 | 0.91 | 0.92 | 0.92 | 0.01% | 2,786 |
| Jun 9, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | - | 12,292 |
| Jun 6, 2025 | 0.94 | 1.00 | 0.92 | 0.92 | 0.92 | -6.59% | 28,896 |
| Jun 5, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 3.67% | 3,530 |
| Jun 4, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -5.94% | 2,894 |
| Jun 3, 2025 | 0.97 | 1.01 | 0.90 | 1.01 | 1.01 | 6.32% | 61,929 |
| Jun 2, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -4.04% | 13,921 |
| May 30, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 6,692 |
| May 29, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 8,851 |
| May 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.04% | 3,511 |
| May 27, 2025 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 0.01% | 3,515 |
| May 23, 2025 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -1.98% | 12,656 |
| May 22, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 3,548 |
| May 21, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 33,994 |
| May 20, 2025 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 5.38% | 16,808 |
| May 19, 2025 | 0.97 | 0.99 | 0.90 | 0.94 | 0.94 | -3.17% | 13,897 |
| May 16, 2025 | 0.96 | 1.03 | 0.93 | 0.97 | 0.97 | 6.63% | 23,387 |
| May 15, 2025 | 0.89 | 0.92 | 0.82 | 0.91 | 0.91 | - | 43,486 |
| May 14, 2025 | 0.97 | 0.97 | 0.85 | 0.91 | 0.91 | -2.55% | 98,706 |
| May 13, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.41% | 30,965 |