EPWK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.14	0.14	0.11	0.11	0.11	-67.16%	57,546,505
Oct 6, 2025	0.36	0.45	0.29	0.34	0.34	-21.64%	5,078,120
Oct 3, 2025	0.43	0.44	0.38	0.43	0.43	-0.35%	1,645,443
Oct 2, 2025	0.37	0.43	0.37	0.43	0.43	3.62%	366,569
Oct 1, 2025	0.41	0.42	0.40	0.41	0.41	3.50%	70,854
Sep 30, 2025	0.41	0.46	0.38	0.40	0.40	-6.76%	404,478
Sep 29, 2025	0.42	0.43	0.40	0.43	0.43	4.38%	218,853
Sep 26, 2025	0.41	0.43	0.40	0.41	0.41	0.69%	75,145
Sep 25, 2025	0.40	0.41	0.38	0.41	0.41	-0.10%	155,013
Sep 24, 2025	0.44	0.46	0.40	0.41	0.41	-9.20%	259,609
Sep 23, 2025	0.43	0.47	0.43	0.45	0.45	-1.32%	367,609
Sep 22, 2025	0.46	0.48	0.44	0.46	0.46	2.01%	435,443
Sep 19, 2025	0.42	0.46	0.42	0.45	0.45	3.35%	173,486
Sep 18, 2025	0.43	0.45	0.42	0.43	0.43	-0.37%	196,024
Sep 17, 2025	0.45	0.46	0.42	0.43	0.43	0.95%	274,616
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