EPWK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.45	0.46	0.42	0.44	-	3.14%	220,297
Sep 16, 2025	0.45	0.46	0.37	0.43	0.43	-11.40%	1,028,678
Sep 15, 2025	0.52	0.55	0.48	0.49	0.49	-13.62%	476,895
Sep 12, 2025	0.65	0.65	0.53	0.56	0.56	-6.04%	507,203
Sep 11, 2025	0.48	0.68	0.47	0.60	0.60	11.49%	3,280,037
Sep 10, 2025	0.37	0.60	0.36	0.54	0.54	38.79%	12,140,242
Sep 9, 2025	0.31	0.41	0.31	0.39	0.39	22.78%	4,014,357
Sep 8, 2025	0.30	0.32	0.30	0.31	0.31	4.14%	132,709
Sep 5, 2025	0.30	0.31	0.29	0.30	0.30	-5.24%	325,287
Sep 4, 2025	0.32	0.33	0.31	0.32	0.32	-3.07%	192,236
Sep 3, 2025	0.30	0.34	0.30	0.33	0.33	3.13%	404,232
Sep 2, 2025	0.32	0.33	0.32	0.32	0.32	-1.68%	315,768
Aug 29, 2025	0.31	0.34	0.30	0.32	0.32	6.38%	442,436
Aug 28, 2025	0.33	0.34	0.31	0.31	0.31	-9.84%	922,032
Aug 27, 2025	0.33	0.46	0.29	0.34	0.34	8.50%	14,605,741
Aug 26, 2025	0.41	0.45	0.30	0.31	0.31	-26.18%	2,041,097
Aug 25, 2025	0.43	0.46	0.42	0.42	0.42	-6.42%	256,562
Aug 22, 2025	0.43	0.47	0.43	0.45	0.45	2.06%	144,783
Aug 21, 2025	0.41	0.44	0.41	0.44	0.44	4.07%	311,285
Aug 20, 2025	0.43	0.44	0.41	0.43	0.43	-0.30%	196,339
Aug 19, 2025	0.44	0.44	0.42	0.43	0.43	-4.42%	72,482
Aug 18, 2025	0.42	0.46	0.42	0.45	0.45	3.99%	162,470
Aug 15, 2025	0.45	0.45	0.41	0.43	0.43	-4.67%	238,319
Aug 14, 2025	0.45	0.46	0.41	0.45	0.45	-3.87%	361,622
Aug 13, 2025	0.45	0.48	0.44	0.47	0.47	-1.68%	261,620
Aug 12, 2025	0.46	0.48	0.44	0.48	0.48	-	183,657
Aug 11, 2025	0.46	0.49	0.46	0.48	0.48	-2.82%	229,244
Aug 8, 2025	0.46	0.51	0.46	0.49	0.49	7.08%	73,581
Aug 7, 2025	0.48	0.50	0.45	0.46	0.46	-7.97%	346,840
Aug 6, 2025	0.47	0.55	0.47	0.50	0.50	-4.40%	384,460
Aug 5, 2025	0.46	0.57	0.45	0.52	0.52	10.62%	1,086,972
Aug 4, 2025	0.46	0.49	0.46	0.47	0.47	2.60%	134,536
Aug 1, 2025	0.48	0.48	0.43	0.46	0.46	-7.45%	332,821
Jul 31, 2025	0.49	0.52	0.49	0.50	0.50	0.39%	240,295
Jul 30, 2025	0.51	0.54	0.49	0.49	0.49	-6.96%	512,058
Jul 29, 2025	0.59	0.60	0.49	0.53	0.53	-11.65%	594,449
Jul 28, 2025	0.58	0.61	0.58	0.60	0.60	1.68%	371,109
Jul 25, 2025	0.57	0.62	0.55	0.59	0.59	4.42%	991,942
Jul 24, 2025	0.55	0.60	0.55	0.57	0.57	0.89%	703,943
Jul 23, 2025	0.57	0.58	0.54	0.56	0.56	-1.58%	383,193
Jul 22, 2025	0.59	0.59	0.56	0.57	0.57	-3.71%	231,989
Jul 21, 2025	0.58	0.61	0.58	0.59	0.59	-1.35%	349,823
Jul 18, 2025	0.57	0.64	0.57	0.60	0.60	2.43%	881,363
Jul 17, 2025	0.54	0.61	0.54	0.58	0.58	4.65%	862,931
Jul 16, 2025	0.58	0.58	0.53	0.56	0.56	-3.82%	547,602
Jul 15, 2025	0.51	0.64	0.50	0.58	0.58	12.82%	3,114,051
Jul 14, 2025	0.53	0.53	0.50	0.52	0.52	-0.92%	185,824
Jul 11, 2025	0.51	0.53	0.51	0.52	0.52	-0.67%	377,180
Jul 10, 2025	0.53	0.53	0.50	0.52	0.52	-1.08%	375,886
Jul 9, 2025	0.50	0.53	0.49	0.53	0.53	1.73%	613,585