E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.51	0.55	0.45	0.50	0.50	11.61%	40,541,894
Aug 27, 2026	0.42	0.48	0.38	0.45	0.45	4.43%	16,896,387
Aug 26, 2026	0.44	0.44	0.42	0.43	0.43	1.54%	173,448
Aug 25, 2026	0.43	0.44	0.42	0.42	0.42	-1.08%	50,668
Aug 24, 2026	0.45	0.46	0.43	0.43	0.43	-4.69%	14,295
Aug 21, 2026	0.46	0.47	0.44	0.45	0.45	-5.06%	51,561
Aug 20, 2026	0.46	0.48	0.45	0.47	0.47	0.68%	37,834
Aug 19, 2026	0.49	0.49	0.45	0.47	0.47	-5.10%	64,602
Aug 18, 2026	0.47	0.55	0.47	0.49	0.49	0.80%	1,007,778
Aug 17, 2026	0.52	0.53	0.47	0.49	0.49	-7.88%	563,051
Aug 14, 2026	0.58	0.59	0.53	0.53	0.53	-3.85%	164,922
Aug 13, 2026	0.57	0.57	0.55	0.55	0.55	-1.20%	76,588
Aug 12, 2026	0.56	0.59	0.54	0.56	0.56	0.90%	476,233
Aug 11, 2026	0.54	0.59	0.52	0.56	0.56	0.89%	838,847
Aug 10, 2026	0.50	0.57	0.46	0.55	0.55	12.27%	1,490,267
Aug 7, 2026	0.40	0.57	0.35	0.49	0.49	20.99%	1,778,214
Aug 6, 2026	0.40	0.43	0.39	0.41	0.41	-3.80%	130,996
Aug 5, 2026	0.42	0.42	0.41	0.42	0.42	-	5,254
Aug 4, 2026	0.43	0.43	0.42	0.42	0.42	-5.39%	37,023
Aug 3, 2026	0.43	0.45	0.41	0.45	0.45	3.10%	8,397
Jul 31, 2026	0.41	0.46	0.41	0.43	0.43	2.15%	23,039
Jul 30, 2026	0.42	0.44	0.41	0.42	0.42	-3.98%	20,984
Jul 29, 2026	0.45	0.46	0.40	0.44	0.44	-6.38%	24,992
Jul 28, 2026	0.49	0.49	0.45	0.47	0.47	-4.24%	34,521
Jul 27, 2026	0.48	0.50	0.48	0.49	0.49	-6.97%	20,838
Jul 24, 2026	0.51	0.53	0.48	0.53	0.53	3.45%	41,951
Jul 23, 2026	0.53	0.53	0.50	0.51	0.51	-4.01%	13,379
Jul 22, 2026	0.52	0.54	0.50	0.53	0.53	0.62%	34,681
Jul 21, 2026	0.48	0.53	0.46	0.53	0.53	12.27%	73,696
Jul 20, 2026	0.47	0.49	0.47	0.47	0.47	-3.61%	31,215
Jul 17, 2026	0.48	0.50	0.47	0.49	0.49	2.16%	23,471
Jul 16, 2026	0.50	0.51	0.48	0.48	0.48	0.59%	32,689
Jul 15, 2026	0.53	0.54	0.47	0.47	0.47	-10.04%	46,355
Jul 14, 2026	0.52	0.53	0.51	0.53	0.53	-0.15%	33,703
Jul 13, 2026	0.54	0.54	0.49	0.53	0.53	-6.44%	84,367
Jul 10, 2026	0.56	0.57	0.55	0.57	0.57	-0.82%	44,701
Jul 9, 2026	0.58	0.58	0.56	0.57	0.57	-2.62%	66,847
Jul 8, 2026	0.61	0.61	0.56	0.59	0.59	-7.00%	59,060
Jul 7, 2026	0.62	0.63	0.59	0.63	0.63	3.11%	80,148
Jul 6, 2026	0.63	0.63	0.60	0.61	0.61	-8.50%	55,199
Jul 2, 2026	0.62	0.69	0.61	0.67	0.67	0.26%	531,426
Jul 1, 2026	0.61	0.67	0.59	0.67	0.67	8.98%	177,011
Jun 30, 2026	0.61	0.63	0.60	0.61	0.61	-3.45%	79,237
Jun 29, 2026	0.61	0.64	0.59	0.63	0.63	0.99%	54,405
Jun 26, 2026	0.62	0.65	0.60	0.63	0.63	-2.07%	102,531
Jun 25, 2026	0.61	0.65	0.58	0.64	0.64	1.11%	180,172
Jun 24, 2026	0.63	0.66	0.59	0.63	0.63	1.92%	760,877
Jun 23, 2026	0.58	0.72	0.58	0.62	0.62	6.55%	3,596,784
Jun 22, 2026	0.63	0.63	0.58	0.58	0.58	-7.66%	36,186
Jun 18, 2026	0.60	0.64	0.58	0.63	0.63	10.56%	68,773