E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.78	0.80	0.78	0.80	-	-0.45%	20,666
Apr 22, 2026	0.80	0.80	0.77	0.80	0.80	1.57%	29,316
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%	29,130
Apr 17, 2026	0.78	0.84	0.78	0.78	0.78	0.66%	33,989
Apr 16, 2026	0.80	0.84	0.75	0.78	0.78	-1.78%	53,449
Apr 15, 2026	0.82	0.82	0.77	0.79	0.79	3.27%	86,953
Apr 14, 2026	0.75	0.84	0.75	0.77	0.77	0.47%	208,094
Apr 13, 2026	0.75	0.79	0.75	0.76	0.76	1.37%	38,276
Apr 10, 2026	0.79	0.87	0.75	0.75	0.75	-4.94%	128,113
Apr 9, 2026	0.80	0.84	0.79	0.79	0.79	0.27%	27,589
Apr 8, 2026	0.79	0.86	0.79	0.79	0.79	2.05%	30,597
Apr 7, 2026	0.79	0.86	0.73	0.77	0.77	-4.67%	90,245
Apr 6, 2026	0.85	0.87	0.81	0.81	0.81	-2.60%	17,566
Apr 2, 2026	0.77	0.85	0.77	0.83	0.83	8.00%	58,128
Apr 1, 2026	0.77	0.83	0.77	0.77	0.77	-0.34%	51,639
Mar 31, 2026	0.85	0.85	0.77	0.77	0.77	-12.28%	96,539
Mar 30, 2026	1.04	1.04	0.87	0.88	0.88	-14.49%	118,819
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
Mar 20, 2026	0.72	0.77	0.70	0.74	0.74	1.23%	66,113
Mar 19, 2026	0.73	0.75	0.70	0.73	0.73	-	121,849
Mar 18, 2026	0.70	0.74	0.68	0.73	0.73	4.29%	169,156
Mar 17, 2026	0.67	0.73	0.67	0.70	0.70	-	116,613
Mar 16, 2026	0.67	0.73	0.67	0.70	0.70	2.62%	61,671
Mar 13, 2026	0.67	0.70	0.67	0.68	0.68	-2.56%	50,365
Mar 12, 2026	0.70	0.72	0.66	0.70	0.70	-0.30%	54,452
Mar 11, 2026	0.73	0.74	0.70	0.70	0.70	-3.82%	127,255
Mar 10, 2026	0.72	0.77	0.71	0.73	0.73	-0.80%	254,047
Mar 9, 2026	0.75	0.75	0.72	0.74	0.74	-0.98%	53,709
Mar 6, 2026	0.77	0.81	0.74	0.74	0.74	-3.86%	66,310
Mar 5, 2026	0.79	0.81	0.77	0.77	0.77	-0.90%	38,423
Mar 4, 2026	0.80	0.82	0.77	0.78	0.78	-2.74%	73,316
Mar 3, 2026	0.85	0.85	0.80	0.80	0.80	-4.52%	31,846
Mar 2, 2026	0.83	0.85	0.77	0.84	0.84	3.46%	79,343
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