E-Power Inc. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
3.280
-0.030 (-0.91%)
At close: Oct 9, 2026, 4:00 PM EDT
3.500
+0.220 (6.71%)
After-hours: Oct 9, 2026, 7:30 PM EDT
E-Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.24 | 3.47 | 3.20 | 3.28 | 3.28 | -0.91% | 16,733 |
| Oct 8, 2026 | 3.22 | 3.50 | 3.22 | 3.31 | 3.31 | 2.16% | 2,527 |
| Oct 7, 2026 | 3.49 | 3.55 | 3.21 | 3.24 | 3.24 | -10.25% | 6,025 |
| Oct 6, 2026 | 3.97 | 3.97 | 3.38 | 3.61 | 3.61 | -4.24% | 22,092 |
| Oct 5, 2026 | 4.09 | 4.30 | 3.77 | 3.77 | 3.77 | -10.66% | 44,813 |
| Oct 2, 2026 | 4.09 | 5.03 | 4.07 | 4.22 | 4.22 | -4.09% | 99,140 |
| Oct 1, 2026 | 4.07 | 4.43 | 3.94 | 4.40 | 4.40 | 11.11% | 6,416 |
| Sep 30, 2026 | 3.80 | 4.40 | 3.58 | 3.96 | 3.96 | 4.49% | 59,064 |
| 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 |
| Aug 27, 2026 | 10.40 | 11.97 | 9.50 | 11.20 | 11.20 | 4.43% | 2,033,288 |
| Aug 26, 2026 | 10.98 | 10.98 | 10.56 | 10.73 | 10.73 | 1.54% | 7,108 |
| Aug 25, 2026 | 10.75 | 11.11 | 10.38 | 10.56 | 10.56 | -1.08% | 2,048 |
| Aug 24, 2026 | 11.25 | 11.40 | 10.68 | 10.68 | 10.68 | -4.69% | 571 |
| Aug 21, 2026 | 11.50 | 11.70 | 11.10 | 11.20 | 11.20 | -5.06% | 2,285 |
| Aug 20, 2026 | 11.49 | 11.98 | 11.26 | 11.80 | 11.80 | 0.68% | 1,762 |
| Aug 19, 2026 | 12.35 | 12.35 | 11.25 | 11.72 | 11.72 | -5.10% | 2,616 |
| Aug 18, 2026 | 11.83 | 13.69 | 11.75 | 12.35 | 12.35 | 0.80% | 40,312 |
| Aug 17, 2026 | 12.96 | 13.32 | 11.85 | 12.25 | 12.25 | -7.88% | 23,272 |
| Aug 14, 2026 | 14.54 | 14.75 | 13.18 | 13.30 | 13.30 | -3.85% | 6,960 |
| Aug 13, 2026 | 14.35 | 14.35 | 13.75 | 13.83 | 13.83 | -1.20% | 9,631 |
| Aug 12, 2026 | 14.00 | 14.75 | 13.50 | 14.00 | 14.00 | 0.90% | 21,416 |
| Aug 11, 2026 | 13.48 | 14.75 | 13.00 | 13.88 | 13.88 | 0.89% | 41,739 |
| Aug 10, 2026 | 12.50 | 14.33 | 11.50 | 13.75 | 13.75 | 12.27% | 60,966 |
| Aug 7, 2026 | 10.00 | 14.13 | 8.77 | 12.25 | 12.25 | 20.99% | 90,853 |
| Aug 6, 2026 | 10.00 | 10.70 | 9.76 | 10.13 | 10.13 | -3.80% | 5,834 |
| Aug 5, 2026 | 10.50 | 10.53 | 10.30 | 10.53 | 10.53 | - | 211 |
| Aug 4, 2026 | 10.75 | 10.87 | 10.48 | 10.53 | 10.53 | -5.39% | 1,693 |
| Aug 3, 2026 | 10.75 | 11.13 | 10.21 | 11.13 | 11.13 | 3.10% | 350 |
| Jul 31, 2026 | 10.16 | 11.46 | 10.16 | 10.79 | 10.79 | 2.15% | 925 |