E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.45	7.01	6.30	6.44	6.44	-3.19%	19,087
Sep 17, 2026	6.75	7.03	6.50	6.65	6.65	-2.24%	13,726
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
Jul 30, 2026	10.55	11.02	10.13	10.56	10.56	-3.98%	943
Jul 29, 2026	11.27	11.51	10.05	11.00	11.00	-6.38%	1,006
Jul 28, 2026	12.13	12.25	11.27	11.75	11.75	-4.24%	1,380
Jul 27, 2026	12.03	12.50	12.03	12.27	12.27	-6.97%	884
Jul 24, 2026	12.85	13.25	11.88	13.19	13.19	3.45%	1,678
Jul 23, 2026	13.28	13.28	12.60	12.75	12.75	-4.01%	535
Jul 22, 2026	12.89	13.48	12.54	13.28	13.28	0.63%	1,414
Jul 21, 2026	11.90	13.27	11.50	13.20	13.20	12.27%	3,250
Jul 20, 2026	11.65	12.33	11.65	11.76	11.76	-3.61%	1,333
Jul 17, 2026	12.05	12.60	11.75	12.20	12.20	2.16%	942
Jul 16, 2026	12.60	12.75	11.88	11.94	11.94	0.59%	1,334
Jul 15, 2026	13.20	13.48	11.79	11.87	11.87	-10.04%	2,245
Jul 14, 2026	12.99	13.20	12.78	13.20	13.20	-0.15%	1,490
Jul 13, 2026	13.60	13.60	12.18	13.22	13.22	-6.44%	3,578
Jul 10, 2026	13.95	14.29	13.68	14.13	14.13	-0.82%	1,880