EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
0.0748
-0.0038 (-4.83%)
Oct 28, 2025, 3:15 PM EDT - Market open
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -4.83% | 19,831,670 |
| Oct 27, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.08% | 17,241,618 |
| Oct 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.22% | 13,860,244 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.20% | 21,849,571 |
| Oct 22, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 13.34% | 78,621,839 |
| Oct 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.72% | 28,647,118 |
| Oct 20, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -1.39% | 21,096,378 |
| Oct 17, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -18.45% | 43,350,746 |
| Oct 16, 2025 | 0.07 | 0.12 | 0.07 | 0.10 | 0.10 | 26.47% | 221,939,226 |
| Oct 15, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -7.48% | 27,662,505 |
| Oct 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.12% | 20,457,403 |
| Oct 13, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -8.00% | 40,902,210 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.60% | 93,169,909 |
| Oct 9, 2025 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | 52.46% | 766,159,326 |
| Oct 8, 2025 | 0.10 | 0.11 | 0.07 | 0.08 | 0.08 | -31.55% | 174,481,533 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -67.16% | 63,474,840 |
| 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 |