E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.66	0.68	0.62	0.65	0.65	-3.78%	128,050
Jun 1, 2026	0.67	0.71	0.66	0.68	0.68	-0.04%	79,123
May 29, 2026	0.70	0.72	0.67	0.68	0.68	-1.75%	174,848
May 28, 2026	0.71	0.71	0.67	0.69	0.69	-2.80%	122,441
May 27, 2026	0.74	0.77	0.70	0.71	0.71	-1.40%	207,944
May 26, 2026	0.68	0.76	0.65	0.72	0.72	7.72%	237,825
May 22, 2026	0.65	0.72	0.58	0.67	0.67	-0.25%	551,255
May 21, 2026	0.66	0.68	0.65	0.67	0.67	2.89%	48,896
May 20, 2026	0.65	0.68	0.65	0.65	0.65	-1.68%	41,933
May 19, 2026	0.67	0.69	0.63	0.66	0.66	-1.13%	58,191
May 18, 2026	0.65	0.69	0.61	0.67	0.67	1.52%	55,015
May 15, 2026	0.70	0.72	0.64	0.66	0.66	-7.04%	164,371
May 14, 2026	0.70	0.74	0.69	0.71	0.71	-	118,244
May 13, 2026	0.72	0.73	0.68	0.71	0.71	-3.32%	231,468
May 12, 2026	0.70	0.73	0.69	0.73	0.73	3.95%	199,772
May 11, 2026	0.70	0.75	0.68	0.71	0.71	-0.84%	248,547
May 8, 2026	0.72	0.79	0.68	0.71	0.71	-8.10%	526,514
May 7, 2026	0.70	0.88	0.68	0.78	0.78	29.22%	4,470,613
May 6, 2026	0.78	1.04	0.57	0.60	0.60	-19.21%	3,951,934
May 5, 2026	0.80	1.00	0.72	0.74	0.74	-4.17%	592,967
May 4, 2026	0.76	0.79	0.76	0.78	0.78	1.72%	30,322
May 1, 2026	0.78	0.79	0.76	0.76	0.76	-0.03%	15,229
Apr 30, 2026	0.77	0.78	0.76	0.76	0.76	-0.41%	19,043
Apr 29, 2026	0.77	0.77	0.76	0.77	0.77	0.55%	16,516
Apr 28, 2026	0.77	0.81	0.76	0.76	0.76	-2.51%	21,187
Apr 27, 2026	0.78	0.80	0.77	0.78	0.78	0.04%	48,007
Apr 24, 2026	0.81	0.81	0.76	0.78	0.78	0.04%	23,953
Apr 23, 2026	0.78	0.80	0.76	0.78	0.78	-2.62%	22,557
Apr 22, 2026	0.80	0.80	0.77	0.80	0.80	1.57%	29,506
Apr 21, 2026	0.81	0.82	0.77	0.79	0.79	-2.47%	34,318
Apr 20, 2026	0.83	0.83	0.78	0.81	0.81	3.53%	33,022
Apr 17, 2026	0.78	0.84	0.78	0.78	0.78	0.66%	34,387
Apr 16, 2026	0.80	0.84	0.75	0.78	0.78	-1.78%	53,454
Apr 15, 2026	0.82	0.82	0.77	0.79	0.79	3.27%	91,079
Apr 14, 2026	0.75	0.84	0.75	0.77	0.77	0.47%	208,623
Apr 13, 2026	0.75	0.79	0.75	0.76	0.76	1.37%	38,642
Apr 10, 2026	0.79	0.87	0.75	0.75	0.75	-4.94%	128,835
Apr 9, 2026	0.80	0.84	0.79	0.79	0.79	0.27%	27,667
Apr 8, 2026	0.79	0.86	0.79	0.79	0.79	2.05%	30,707
Apr 7, 2026	0.79	0.86	0.73	0.77	0.77	-4.67%	91,417
Apr 6, 2026	0.85	0.87	0.81	0.81	0.81	-2.60%	17,969
Apr 2, 2026	0.77	0.85	0.77	0.83	0.83	8.00%	64,054
Apr 1, 2026	0.77	0.83	0.77	0.77	0.77	-0.34%	60,341
Mar 31, 2026	0.85	0.85	0.77	0.77	0.77	-12.28%	98,314
Mar 30, 2026	1.04	1.04	0.87	0.88	0.88	-14.49%	119,174
Mar 27, 2026	0.92	1.05	0.90	1.03	1.03	16.98%	1,072,978
Mar 26, 2026	0.82	0.94	0.82	0.88	0.88	-9.16%	126,550
Mar 25, 2026	0.76	0.99	0.73	0.97	0.97	28.86%	783,217
Mar 24, 2026	0.70	0.77	0.70	0.75	0.75	6.54%	25,926
Mar 23, 2026	0.73	0.79	0.70	0.71	0.71	-4.47%	150,073