Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
1.400
+0.110 (8.53%)
At close: Oct 9, 2025, 4:00 PM EDT
1.240
-0.160 (-11.43%)
After-hours: Oct 9, 2025, 4:08 PM EDT
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.25 | 1.48 | 1.22 | 1.40 | - | 8.53% | 1,152,504 |
| Oct 8, 2025 | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | -5.15% | 597,464 |
| Oct 7, 2025 | 1.25 | 1.41 | 1.22 | 1.36 | 1.36 | 2.26% | 970,530 |
| Oct 6, 2025 | 1.35 | 1.47 | 1.30 | 1.33 | 1.33 | - | 1,839,769 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.29 | 1.33 | 1.33 | 0.76% | 2,985,575 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.31 | 1.32 | 1.32 | -5.04% | 9,793,962 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.24 | 1.39 | 1.39 | -0.71% | 3,447,083 |
| Sep 30, 2025 | 1.42 | 1.59 | 1.28 | 1.40 | 1.40 | 55.73% | 51,912,492 |
| Sep 29, 2025 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | -26.91% | 32,112,142 |
| Sep 26, 2025 | 0.90 | 1.86 | 0.84 | 1.23 | 1.23 | 9.82% | 5,092,430 |
| Sep 25, 2025 | 0.87 | 1.14 | 0.82 | 1.12 | 1.12 | 38.27% | 901,490 |
| Sep 24, 2025 | 0.83 | 0.86 | 0.79 | 0.81 | 0.81 | -0.61% | 31,966 |
| Sep 23, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 3.23% | 26,377 |
| Sep 22, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -7.66% | 43,284 |
| Sep 19, 2025 | 0.91 | 0.93 | 0.82 | 0.86 | 0.86 | 1.75% | 135,904 |
| Sep 18, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -2.32% | 5,970 |
| Sep 17, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.37% | 10,850 |
| Sep 16, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | 1.59% | 63,688 |
| Sep 15, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | -0.29% | 14,157 |
| Sep 12, 2025 | 0.82 | 0.91 | 0.82 | 0.85 | 0.85 | -2.00% | 18,591 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.80% | 25,353 |
| Sep 10, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 1.82% | 13,718 |
| Sep 9, 2025 | 0.86 | 0.92 | 0.79 | 0.85 | 0.85 | -3.79% | 18,310 |
| Sep 8, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -0.12% | 117,732 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | 0.21% | 10,248 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.87 | 0.88 | 0.88 | -4.32% | 84,293 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 106 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.24% | 390 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.51% | 238 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.79% | 647 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.80% | 4,393 |
| Aug 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.26% | 2,321 |
| Aug 25, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 1,650 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.10% | 3,600 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 3,263 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 2,921 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -5.79% | 22,817 |
| Aug 18, 2025 | 0.92 | 1.02 | 0.85 | 1.02 | 1.02 | 11.37% | 130,300 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 2,328 |
| Aug 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.66% | 4,193 |
| Aug 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.28% | 1,222 |
| Aug 12, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.28% | 4,040 |
| Aug 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 2,653 |
| Aug 8, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.12% | 10,616 |
| Aug 7, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.77% | 8,148 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.93% | 3,419 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 1,906 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -0.15% | 2,134 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.31% | 309 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.67% | 4,308 |