Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.8476
-0.0334 (-3.79%)
At close: Sep 9, 2025, 4:00 PM
0.8571
+0.0095 (1.12%)
After-hours: Sep 9, 2025, 7:09 PM EDT
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.58% | 6,686 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 2.85% | 4,871 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 8,605 |
| Jul 25, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 0.57% | 2,371 |
| 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 |