E-Power Inc. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
3.420
-0.130 (-3.66%)
At close: Nov 6, 2026, 4:00 PM EST
3.410
-0.010 (-0.29%)
After-hours: Nov 6, 2026, 7:30 PM EST
E-Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -3.66% | 2,116 |
| Nov 5, 2026 | 3.65 | 3.69 | 3.55 | 3.55 | 3.55 | 1.43% | 1,752 |
| Nov 4, 2026 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | -3.31% | 3,069 |
| Nov 3, 2026 | 4.11 | 4.13 | 3.62 | 3.62 | 3.62 | -11.92% | 13,285 |
| Nov 2, 2026 | 4.58 | 4.58 | 4.11 | 4.11 | 4.11 | -8.87% | 3,677 |
| Oct 30, 2026 | 4.82 | 4.91 | 4.20 | 4.51 | 4.51 | -6.04% | 21,833 |
| Oct 29, 2026 | 4.55 | 4.89 | 4.55 | 4.80 | 4.80 | -3.23% | 7,540 |
| Oct 28, 2026 | 4.67 | 5.29 | 4.40 | 4.96 | 4.96 | 9.73% | 23,905 |
| Oct 27, 2026 | 4.09 | 4.60 | 3.90 | 4.52 | 4.52 | 15.31% | 19,713 |
| Oct 26, 2026 | 3.55 | 4.51 | 3.30 | 3.92 | 3.92 | 10.73% | 205,835 |
| Oct 23, 2026 | 2.90 | 3.62 | 2.90 | 3.54 | 3.54 | 25.09% | 50,084 |
| Oct 22, 2026 | 3.19 | 3.22 | 2.83 | 2.83 | 2.83 | -13.46% | 10,026 |
| Oct 21, 2026 | 3.18 | 3.30 | 3.14 | 3.27 | 3.27 | 4.14% | 5,425 |
| Oct 20, 2026 | 2.99 | 3.14 | 2.99 | 3.14 | 3.14 | 5.02% | 2,635 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.99% | 5,205 |
| Oct 16, 2026 | 2.87 | 3.07 | 2.87 | 3.02 | 3.02 | 0.33% | 2,828 |
| Oct 15, 2026 | 2.78 | 3.04 | 2.63 | 3.01 | 3.01 | 8.66% | 15,872 |
| Oct 14, 2026 | 3.12 | 3.20 | 2.61 | 2.77 | 2.77 | -7.97% | 10,333 |
| Oct 13, 2026 | 3.50 | 3.55 | 3.01 | 3.01 | 3.01 | -13.01% | 25,829 |
| Oct 12, 2026 | 3.36 | 3.82 | 3.31 | 3.46 | 3.46 | 5.49% | 85,775 |
| Oct 9, 2026 | 3.24 | 3.47 | 3.20 | 3.28 | 3.28 | -0.91% | 16,835 |
| Oct 8, 2026 | 3.22 | 3.50 | 3.22 | 3.31 | 3.31 | 2.16% | 2,567 |
| Oct 7, 2026 | 3.49 | 3.55 | 3.21 | 3.24 | 3.24 | -10.25% | 7,957 |
| Oct 6, 2026 | 3.97 | 3.97 | 3.38 | 3.61 | 3.61 | -4.24% | 22,128 |
| Oct 5, 2026 | 4.09 | 4.30 | 3.77 | 3.77 | 3.77 | -10.66% | 45,207 |
| Oct 2, 2026 | 4.09 | 5.03 | 4.07 | 4.22 | 4.22 | -4.09% | 99,548 |
| Oct 1, 2026 | 4.07 | 4.43 | 3.94 | 4.40 | 4.40 | 11.11% | 6,464 |
| Sep 30, 2026 | 3.80 | 4.40 | 3.58 | 3.96 | 3.96 | 4.49% | 59,066 |
| Sep 29, 2026 | 5.04 | 5.29 | 3.44 | 3.79 | 3.79 | -27.12% | 51,998 |
| Sep 28, 2026 | 5.66 | 5.91 | 5.20 | 5.20 | 5.20 | -8.13% | 25,011 |
| Sep 25, 2026 | 6.00 | 6.19 | 5.56 | 5.66 | 5.66 | -1.22% | 14,347 |
| Sep 24, 2026 | 6.20 | 6.25 | 5.73 | 5.73 | 5.73 | -9.26% | 17,240 |
| Sep 23, 2026 | 6.87 | 7.66 | 6.14 | 6.32 | 6.32 | -8.49% | 144,829 |
| Sep 22, 2026 | 6.17 | 6.99 | 6.01 | 6.90 | 6.90 | 12.76% | 23,158 |
| Sep 21, 2026 | 6.30 | 6.30 | 5.33 | 6.12 | 6.12 | -4.97% | 18,697 |
| Sep 18, 2026 | 6.45 | 7.01 | 6.30 | 6.44 | 6.44 | -3.19% | 19,503 |
| Sep 17, 2026 | 6.75 | 7.03 | 6.50 | 6.65 | 6.65 | -2.24% | 14,028 |
| Sep 16, 2026 | 6.69 | 7.23 | 6.43 | 6.81 | 6.81 | 0.22% | 15,226 |
| Sep 15, 2026 | 7.24 | 7.24 | 6.75 | 6.79 | 6.79 | -9.04% | 12,277 |
| Sep 14, 2026 | 7.95 | 7.98 | 7.26 | 7.47 | 7.47 | -6.80% | 9,179 |
| Sep 11, 2026 | 8.41 | 8.42 | 7.85 | 8.01 | 8.01 | -2.70% | 4,523 |
| Sep 10, 2026 | 8.63 | 8.73 | 8.12 | 8.23 | 8.23 | -7.50% | 12,722 |
| Sep 9, 2026 | 8.93 | 9.05 | 8.50 | 8.90 | 8.90 | 1.17% | 12,660 |
| Sep 8, 2026 | 9.13 | 9.22 | 8.35 | 8.80 | 8.80 | -5.05% | 13,866 |
| Sep 4, 2026 | 9.57 | 9.83 | 9.25 | 9.27 | 9.27 | -6.08% | 25,682 |
| Sep 3, 2026 | 9.63 | 10.44 | 9.07 | 9.87 | 9.87 | -2.86% | 11,630 |
| Sep 2, 2026 | 10.90 | 11.20 | 10.13 | 10.16 | 10.16 | -9.93% | 30,347 |
| Sep 1, 2026 | 11.30 | 12.50 | 11.25 | 11.28 | 11.28 | -4.00% | 28,947 |
| Aug 31, 2026 | 11.75 | 12.50 | 11.29 | 11.75 | 11.75 | -6.04% | 67,344 |
| Aug 28, 2026 | 12.67 | 13.75 | 11.35 | 12.50 | 12.50 | 11.61% | 1,657,422 |