E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.83	0.86	0.82	0.83	-	0.32%	61,161
Feb 18, 2026	0.84	0.87	0.83	0.83	0.83	-4.44%	31,348
Feb 17, 2026	0.94	0.94	0.84	0.87	0.87	-15.53%	230,303
Feb 13, 2026	0.82	1.08	0.80	1.03	1.03	27.41%	727,167
Feb 12, 2026	0.93	0.98	0.81	0.81	0.81	-2.61%	244,781
Feb 11, 2026	0.78	0.89	0.76	0.83	0.83	11.20%	289,324
Feb 10, 2026	0.74	0.79	0.73	0.75	0.75	-2.48%	172,453
Feb 9, 2026	0.76	0.79	0.73	0.77	0.77	-0.58%	155,221
Feb 6, 2026	0.72	0.82	0.72	0.77	0.77	6.94%	376,559
Feb 5, 2026	0.72	0.74	0.66	0.72	0.72	-2.73%	380,436
Feb 4, 2026	0.76	0.78	0.73	0.74	0.74	-2.66%	58,114
Feb 3, 2026	0.73	0.80	0.73	0.76	0.76	1.39%	60,655
Feb 2, 2026	0.80	0.81	0.75	0.75	0.75	-8.99%	260,172
Jan 30, 2026	0.83	0.84	0.82	0.82	0.82	1.12%	93,480
Jan 29, 2026	0.86	0.87	0.82	0.82	0.82	-3.68%	39,862
Jan 28, 2026	0.82	0.88	0.82	0.85	0.85	-0.54%	51,788
Jan 27, 2026	0.86	0.89	0.81	0.85	0.85	-2.12%	162,752
Jan 26, 2026	0.89	0.92	0.86	0.87	0.87	-1.24%	205,010
Jan 23, 2026	0.90	0.94	0.88	0.88	0.88	-1.23%	51,429
Jan 22, 2026	0.91	0.93	0.89	0.89	0.89	-1.44%	120,160
Jan 21, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	53,480
Jan 20, 2026	0.91	0.94	0.90	0.91	0.91	-1.20%	78,420
Jan 16, 2026	0.95	0.95	0.92	0.92	0.92	-1.25%	92,116
Jan 15, 2026	0.95	0.96	0.90	0.93	0.93	-1.73%	215,039
Jan 14, 2026	0.97	0.97	0.94	0.95	0.95	1.39%	137,981
Jan 13, 2026	0.98	0.98	0.93	0.94	0.94	-2.81%	114,944
Jan 12, 2026	0.96	1.01	0.94	0.96	0.96	-0.22%	396,239
Jan 9, 2026	0.99	1.01	0.96	0.96	0.96	-3.59%	26,464
Jan 8, 2026	0.95	1.02	0.94	1.00	1.00	2.07%	129,788
Jan 7, 2026	0.96	1.03	0.96	0.98	0.98	1.47%	174,615
Jan 6, 2026	0.99	1.01	0.96	0.97	0.97	-2.92%	39,678
Jan 5, 2026	1.05	1.05	0.99	0.99	0.99	-1.53%	142,473
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%	201,792
Dec 26, 2025	1.06	1.08	0.98	0.99	0.99	-8.93%	258,030
Dec 24, 2025	1.09	1.09	1.04	1.09	1.09	0.93%	151,352
Dec 23, 2025	0.91	1.10	0.91	1.08	1.08	11.48%	480,458
Dec 22, 2025	0.91	0.97	0.91	0.97	0.97	4.06%	52,992
Dec 19, 2025	0.88	0.93	0.88	0.93	0.93	4.61%	31,833
Dec 18, 2025	0.91	0.92	0.88	0.89	0.89	-4.19%	71,523
Dec 17, 2025	0.92	0.93	0.89	0.93	0.93	0.51%	85,968
Dec 16, 2025	0.86	0.92	0.86	0.92	0.92	8.59%	237,792
Dec 15, 2025	0.94	1.00	0.81	0.85	0.85	-11.19%	312,544
Dec 12, 2025	1.02	1.03	0.92	0.96	0.96	-5.12%	180,464
Dec 11, 2025	1.04	1.04	0.99	1.01	1.01	-	104,671
Dec 10, 2025	1.07	1.07	1.00	1.01	1.01	-3.81%	286,987
Dec 9, 2025	1.05	1.07	0.99	1.05	1.05	1.94%	238,503
Dec 8, 2025	1.11	1.11	0.99	1.03	1.03	-2.83%	423,269