E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.73	0.74	0.70	0.70	0.70	-3.82%	122,930
Mar 10, 2026	0.72	0.77	0.71	0.73	0.73	-0.80%	246,783
Mar 9, 2026	0.75	0.75	0.72	0.74	0.74	-0.98%	53,289
Mar 6, 2026	0.77	0.81	0.74	0.74	0.74	-3.86%	65,918
Mar 5, 2026	0.79	0.81	0.77	0.77	0.77	-0.90%	33,949
Mar 4, 2026	0.80	0.82	0.77	0.78	0.78	-2.74%	71,331
Mar 3, 2026	0.85	0.85	0.80	0.80	0.80	-4.52%	31,836
Mar 2, 2026	0.83	0.85	0.77	0.84	0.84	3.46%	79,156
Feb 27, 2026	0.80	0.84	0.79	0.81	0.81	2.73%	222,288
Feb 26, 2026	0.81	0.84	0.79	0.79	0.79	-1.95%	58,556
Feb 25, 2026	0.77	0.84	0.77	0.81	0.81	4.38%	98,861
Feb 24, 2026	0.76	0.81	0.76	0.77	0.77	0.27%	26,570
Feb 23, 2026	0.76	0.80	0.76	0.77	0.77	1.13%	20,563
Feb 20, 2026	0.81	0.81	0.75	0.76	0.76	-5.40%	68,379
Feb 19, 2026	0.83	0.86	0.80	0.81	0.81	-3.18%	69,866
Feb 18, 2026	0.84	0.87	0.83	0.83	0.83	-4.44%	37,251
Feb 17, 2026	0.94	0.94	0.84	0.87	0.87	-15.53%	237,195
Feb 13, 2026	0.82	1.08	0.80	1.03	1.03	27.41%	765,531
Feb 12, 2026	0.93	0.98	0.81	0.81	0.81	-2.61%	246,575
Feb 11, 2026	0.78	0.89	0.76	0.83	0.83	11.20%	318,565
Feb 10, 2026	0.74	0.79	0.73	0.75	0.75	-2.48%	173,303
Feb 9, 2026	0.76	0.79	0.73	0.77	0.77	-0.58%	155,222
Feb 6, 2026	0.72	0.82	0.72	0.77	0.77	6.94%	376,659
Feb 5, 2026	0.72	0.74	0.66	0.72	0.72	-2.73%	380,551
Feb 4, 2026	0.76	0.78	0.73	0.74	0.74	-2.66%	58,182
Feb 3, 2026	0.73	0.80	0.73	0.76	0.76	1.39%	60,657
Feb 2, 2026	0.80	0.81	0.75	0.75	0.75	-8.99%	300,741
Jan 30, 2026	0.83	0.84	0.82	0.82	0.82	1.12%	106,381
Jan 29, 2026	0.86	0.87	0.82	0.82	0.82	-3.68%	41,762
Jan 28, 2026	0.82	0.88	0.82	0.85	0.85	-0.54%	56,104
Jan 27, 2026	0.86	0.89	0.81	0.85	0.85	-2.12%	163,145
Jan 26, 2026	0.89	0.92	0.86	0.87	0.87	-1.24%	215,185
Jan 23, 2026	0.90	0.94	0.88	0.88	0.88	-1.23%	53,057
Jan 22, 2026	0.91	0.93	0.89	0.89	0.89	-1.44%	125,517
Jan 21, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	61,624
Jan 20, 2026	0.91	0.94	0.90	0.91	0.91	-1.20%	78,520
Jan 16, 2026	0.95	0.95	0.92	0.92	0.92	-1.25%	127,840
Jan 15, 2026	0.95	0.96	0.90	0.93	0.93	-1.73%	224,355
Jan 14, 2026	0.97	0.97	0.94	0.95	0.95	1.39%	167,377
Jan 13, 2026	0.98	0.98	0.93	0.94	0.94	-2.81%	115,334
Jan 12, 2026	0.96	1.01	0.94	0.96	0.96	-0.22%	399,258
Jan 9, 2026	0.99	1.01	0.96	0.96	0.96	-3.59%	26,664
Jan 8, 2026	0.95	1.02	0.94	1.00	1.00	2.07%	130,762
Jan 7, 2026	0.96	1.03	0.96	0.98	0.98	1.47%	183,971
Jan 6, 2026	0.99	1.01	0.96	0.97	0.97	-2.92%	39,957
Jan 5, 2026	1.05	1.05	0.99	0.99	0.99	-1.53%	143,296
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%	204,235