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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.93 | 1.00 | 0.92 | 0.94 | 0.94 | -2.99% | 8,427 |
Oct 29, 2024 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | -2.38% | 17,146 |
Oct 28, 2024 | 0.99 | 1.00 | 0.92 | 0.99 | 0.99 | -0.54% | 12,427 |
Oct 25, 2024 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 3.97% | 9,932 |
Oct 24, 2024 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -0.01% | 22,911 |
Oct 23, 2024 | 1.01 | 1.05 | 0.92 | 0.96 | 0.96 | -5.88% | 56,714 |
Oct 22, 2024 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -2.86% | 26,701 |
Oct 21, 2024 | 1.07 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 21,935 |
Oct 18, 2024 | 1.03 | 1.10 | 1.00 | 1.04 | 1.04 | - | 43,337 |
Oct 17, 2024 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -2.80% | 23,492 |
Oct 16, 2024 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 46,720 |
Oct 15, 2024 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 77,303 |
Oct 14, 2024 | 1.04 | 1.36 | 1.00 | 1.05 | 1.05 | - | 418,473 |
Oct 11, 2024 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 16,463 |
Oct 10, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 1.49% | 10,997 |
Oct 9, 2024 | 1.05 | 1.09 | 0.99 | 1.01 | 1.01 | -4.29% | 23,716 |
Oct 8, 2024 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 3.96% | 20,928 |
Oct 7, 2024 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | 1.00% | 51,104 |
Oct 4, 2024 | 1.00 | 1.02 | 0.92 | 1.00 | 1.00 | -2.91% | 71,310 |
Oct 3, 2024 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -0.96% | 20,310 |
Oct 2, 2024 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 34,038 |
Oct 1, 2024 | 1.06 | 1.06 | 0.98 | 1.05 | 1.05 | 0.96% | 19,784 |
Sep 30, 2024 | 1.06 | 1.09 | 1.00 | 1.04 | 1.04 | -2.89% | 38,964 |
Sep 27, 2024 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -4.29% | 29,267 |
Sep 26, 2024 | 0.98 | 1.13 | 0.98 | 1.12 | 1.12 | 10.90% | 51,711 |
Sep 25, 2024 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | -0.10% | 50,697 |
Sep 24, 2024 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -2.88% | 23,237 |
Sep 23, 2024 | 0.95 | 1.04 | 0.93 | 1.04 | 1.04 | 5.33% | 21,482 |
Sep 20, 2024 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 0.80% | 16,008 |
Sep 19, 2024 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.04% | 28,416 |
Sep 18, 2024 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 14,092 |
Sep 17, 2024 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | - | 5,575 |
Sep 16, 2024 | 1.06 | 1.07 | 0.97 | 1.01 | 1.01 | -4.72% | 29,522 |
Sep 13, 2024 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 77,106 |
Sep 12, 2024 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | -2.26% | 93,787 |
Sep 11, 2024 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.38% | 78,188 |
Sep 10, 2024 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | 0.93% | 40,590 |
Sep 9, 2024 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 25,798 |
Sep 6, 2024 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 6.60% | 67,632 |
Sep 5, 2024 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 101,407 |
Sep 4, 2024 | 0.98 | 1.04 | 0.97 | 1.04 | 1.04 | 3.07% | 127,437 |
Sep 3, 2024 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 48,477 |
Aug 30, 2024 | 1.04 | 1.04 | 0.93 | 1.03 | 1.03 | -1.06% | 105,877 |
Aug 29, 2024 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 50,275 |
Aug 28, 2024 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 17,859 |
Aug 27, 2024 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | - | 42,480 |
Aug 26, 2024 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 104,180 |
Aug 23, 2024 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | 0.94% | 98,093 |
Aug 22, 2024 | 0.98 | 1.09 | 0.98 | 1.06 | 1.06 | 6.11% | 335,382 |
Aug 21, 2024 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 0.01% | 104,528 |
Aug 20, 2024 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 0.44% | 84,000 |
Aug 19, 2024 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | -0.55% | 103,361 |
Aug 16, 2024 | 0.97 | 1.02 | 0.93 | 1.00 | 1.00 | 0.24% | 111,603 |
Aug 15, 2024 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 6.24% | 101,153 |
Aug 14, 2024 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | -2.19% | 153,331 |
Aug 13, 2024 | 0.92 | 0.98 | 0.88 | 0.96 | 0.96 | 8.23% | 192,152 |
Aug 12, 2024 | 0.78 | 0.89 | 0.78 | 0.89 | 0.89 | 19.99% | 109,622 |
Aug 9, 2024 | 0.69 | 0.78 | 0.68 | 0.74 | 0.74 | 11.16% | 87,621 |
Aug 8, 2024 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 3.99% | 12,751 |
Aug 7, 2024 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | 2.45% | 8,487 |
Aug 6, 2024 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | 3.60% | 33,518 |
Aug 5, 2024 | 0.61 | 0.64 | 0.55 | 0.60 | 0.60 | -4.29% | 64,927 |
Aug 2, 2024 | 0.63 | 0.68 | 0.60 | 0.63 | 0.63 | 2.36% | 26,590 |
Aug 1, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -2.38% | 6,141 |
Jul 31, 2024 | 0.68 | 0.69 | 0.60 | 0.63 | 0.63 | 1.09% | 32,538 |
Jul 30, 2024 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -6.43% | 42,291 |
Jul 29, 2024 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -4.86% | 20,685 |
Jul 26, 2024 | 0.73 | 0.74 | 0.68 | 0.70 | 0.70 | -1.99% | 85,207 |
Jul 25, 2024 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -0.14% | 31,850 |
Jul 24, 2024 | 0.71 | 0.76 | 0.68 | 0.72 | 0.72 | 0.13% | 65,021 |
Jul 23, 2024 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -0.79% | 40,628 |
Jul 22, 2024 | 0.77 | 0.83 | 0.71 | 0.72 | 0.72 | -7.57% | 515,957 |
Jul 19, 2024 | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | 5.09% | 19,757 |
Jul 18, 2024 | 0.73 | 0.78 | 0.73 | 0.74 | 0.74 | -4.92% | 11,608 |
Jul 17, 2024 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 1.39% | 23,904 |
Jul 16, 2024 | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | 2.53% | 36,323 |
Jul 15, 2024 | 0.77 | 0.79 | 0.72 | 0.75 | 0.75 | -2.85% | 136,800 |
Jul 12, 2024 | 0.78 | 0.82 | 0.76 | 0.77 | 0.77 | -5.69% | 134,137 |
Jul 11, 2024 | 0.84 | 0.99 | 0.75 | 0.82 | 0.82 | 4.81% | 1,147,271 |
Jul 10, 2024 | 0.74 | 0.84 | 0.73 | 0.78 | 0.78 | 4.13% | 219,202 |
Jul 9, 2024 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | 3.96% | 72,960 |
Jul 8, 2024 | 0.82 | 0.82 | 0.70 | 0.72 | 0.72 | -14.22% | 61,399 |
Jul 5, 2024 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -4.43% | 71,607 |
Jul 3, 2024 | 0.85 | 0.88 | 0.76 | 0.88 | 0.88 | 6.27% | 152,324 |
Jul 2, 2024 | 0.81 | 0.84 | 0.74 | 0.83 | 0.83 | 0.40% | 139,367 |
Jul 1, 2024 | 0.79 | 0.85 | 0.75 | 0.82 | 0.82 | 3.10% | 148,498 |
Jun 28, 2024 | 0.82 | 0.84 | 0.77 | 0.80 | 0.80 | 1.91% | 144,610 |
Jun 27, 2024 | 0.81 | 0.89 | 0.72 | 0.79 | 0.79 | -4.24% | 402,287 |
Jun 26, 2024 | 0.83 | 0.89 | 0.77 | 0.82 | 0.82 | -3.80% | 834,262 |
Jun 25, 2024 | 0.77 | 0.90 | 0.73 | 0.85 | 0.85 | 9.14% | 2,777,273 |
Jun 24, 2024 | 0.73 | 1.14 | 0.68 | 0.78 | 0.78 | 30.29% | 76,986,759 |
Jun 21, 2024 | 0.62 | 0.62 | 0.53 | 0.60 | 0.60 | 7.02% | 5,813,505 |
Jun 20, 2024 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -9.66% | 10,347 |
Jun 18, 2024 | 0.60 | 0.69 | 0.56 | 0.62 | 0.62 | -1.60% | 124,987 |
Jun 17, 2024 | 0.62 | 0.63 | 0.56 | 0.63 | 0.63 | 12.50% | 6,373 |
Jun 14, 2024 | 0.62 | 0.65 | 0.56 | 0.56 | 0.56 | -13.46% | 9,946 |
Jun 13, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 2.71% | 5,109 |
Jun 12, 2024 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | - | 8,328 |
Jun 11, 2024 | 0.66 | 0.69 | 0.62 | 0.63 | 0.63 | -13.70% | 33,216 |
Jun 10, 2024 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 1.39% | 4,565 |