E-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.50	0.50	0.48	0.49	-	-	306,614
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
Jun 17, 2026	0.58	0.60	0.56	0.57	0.57	0.85%	47,572
Jun 16, 2026	0.57	0.58	0.56	0.57	0.57	-0.28%	101,607
Jun 15, 2026	0.58	0.64	0.53	0.57	0.57	-2.28%	306,904
Jun 12, 2026	0.59	0.62	0.58	0.58	0.58	-6.13%	82,217
Jun 11, 2026	0.60	0.64	0.60	0.62	0.62	-1.75%	34,804
Jun 10, 2026	0.59	0.65	0.59	0.63	0.63	0.95%	100,149
Jun 9, 2026	0.63	0.65	0.62	0.62	0.62	0.52%	99,338
Jun 8, 2026	0.62	0.65	0.61	0.62	0.62	0.16%	231,480
Jun 5, 2026	0.63	0.68	0.61	0.62	0.62	-3.36%	221,512
Jun 4, 2026	0.62	0.67	0.62	0.64	0.64	-1.48%	73,458
Jun 3, 2026	0.67	0.67	0.63	0.65	0.65	-0.31%	75,469
Jun 2, 2026	0.66	0.68	0.62	0.65	0.65	-3.78%	128,350
Jun 1, 2026	0.67	0.71	0.66	0.68	0.68	-0.04%	81,013
May 29, 2026	0.70	0.72	0.67	0.68	0.68	-1.75%	174,919