EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
0.6250
-1.0450 (-62.57%)
Jun 6, 2025, 4:00 PM - Market closed
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.47 | 1.47 | 0.53 | 0.63 | 0.63 | -62.57% | 19,290,312 |
| Jun 5, 2025 | 9.06 | 12.76 | 1.51 | 1.67 | 1.67 | -81.55% | 9,399,215 |
| Jun 4, 2025 | 9.21 | 9.63 | 8.96 | 9.05 | 9.05 | -2.27% | 2,042,454 |
| Jun 3, 2025 | 9.02 | 9.48 | 8.97 | 9.26 | 9.26 | 0.98% | 2,049,088 |
| Jun 2, 2025 | 9.77 | 9.84 | 8.70 | 9.17 | 9.17 | -2.45% | 384,505 |
| May 30, 2025 | 9.41 | 9.60 | 8.73 | 9.40 | 9.40 | 0.21% | 440,679 |
| May 29, 2025 | 9.39 | 9.50 | 8.97 | 9.38 | 9.38 | 1.08% | 257,543 |
| May 28, 2025 | 8.96 | 10.03 | 8.94 | 9.28 | 9.28 | 2.88% | 295,513 |
| May 27, 2025 | 10.24 | 10.48 | 9.01 | 9.02 | 9.02 | -12.09% | 183,888 |
| May 23, 2025 | 8.62 | 10.50 | 8.10 | 10.26 | 10.26 | 14.57% | 1,347,500 |
| May 22, 2025 | 8.60 | 9.83 | 8.38 | 8.96 | 8.96 | 2.93% | 1,674,364 |
| May 21, 2025 | 8.70 | 8.91 | 8.25 | 8.70 | 8.70 | 1.22% | 490,551 |
| May 20, 2025 | 8.59 | 8.65 | 8.30 | 8.60 | 8.60 | 1.72% | 129,753 |
| May 19, 2025 | 7.92 | 8.65 | 7.88 | 8.45 | 8.45 | 4.58% | 515,468 |
| May 16, 2025 | 7.98 | 8.20 | 7.50 | 8.08 | 8.08 | 2.02% | 394,232 |
| May 15, 2025 | 7.41 | 8.17 | 7.06 | 7.92 | 7.92 | 10.00% | 93,156 |
| May 14, 2025 | 6.38 | 7.39 | 6.38 | 7.20 | 7.20 | 7.30% | 136,830 |
| May 13, 2025 | 6.44 | 6.99 | 6.39 | 6.71 | 6.71 | 4.68% | 285,934 |
| May 12, 2025 | 7.45 | 7.85 | 5.75 | 6.41 | 6.41 | -12.67% | 224,877 |
| May 9, 2025 | 8.01 | 8.42 | 7.30 | 7.34 | 7.34 | -8.25% | 132,320 |
| May 8, 2025 | 7.10 | 8.13 | 6.92 | 8.00 | 8.00 | 10.65% | 261,442 |
| May 7, 2025 | 6.40 | 7.71 | 6.40 | 7.23 | 7.23 | 6.64% | 298,301 |
| May 6, 2025 | 5.33 | 7.45 | 5.33 | 6.78 | 6.78 | 20.86% | 1,198,943 |
| May 5, 2025 | 22.00 | 22.11 | 5.20 | 5.61 | 5.61 | -74.98% | 3,284,654 |
| May 2, 2025 | 23.60 | 26.00 | 19.05 | 22.42 | 22.42 | -4.51% | 301,169 |
| May 1, 2025 | 20.46 | 23.90 | 18.00 | 23.48 | 23.48 | 23.58% | 323,967 |
| Apr 30, 2025 | 16.59 | 19.47 | 16.54 | 19.00 | 19.00 | 13.23% | 245,019 |
| Apr 29, 2025 | 14.44 | 16.78 | 13.86 | 16.78 | 16.78 | 22.39% | 336,959 |
| Apr 28, 2025 | 13.00 | 13.94 | 12.04 | 13.71 | 13.71 | 7.87% | 104,090 |
| Apr 25, 2025 | 10.53 | 14.20 | 10.53 | 12.71 | 12.71 | 16.61% | 739,217 |
| Apr 24, 2025 | 8.08 | 11.11 | 8.08 | 10.90 | 10.90 | 34.24% | 741,160 |
| Apr 23, 2025 | 5.22 | 9.99 | 5.10 | 8.12 | 8.12 | 50.65% | 13,218,798 |
| Apr 22, 2025 | 5.12 | 5.49 | 4.82 | 5.39 | 5.39 | 4.86% | 4,184,211 |
| Apr 21, 2025 | 5.19 | 5.30 | 4.94 | 5.14 | 5.14 | -0.39% | 287,079 |
| Apr 17, 2025 | 4.80 | 5.30 | 4.80 | 5.16 | 5.16 | 2.99% | 443,660 |
| Apr 16, 2025 | 4.69 | 5.10 | 4.60 | 5.01 | 5.01 | 5.03% | 731,498 |
| Apr 15, 2025 | 4.77 | 4.96 | 4.50 | 4.77 | 4.77 | 0.42% | 1,937,011 |
| Apr 14, 2025 | 4.99 | 5.36 | 4.75 | 4.75 | 4.75 | -4.81% | 1,310,084 |
| Apr 11, 2025 | 4.87 | 5.08 | 4.73 | 4.99 | 4.99 | 1.63% | 865,370 |
| Apr 10, 2025 | 4.82 | 4.95 | 4.53 | 4.91 | 4.91 | 0.20% | 1,193,570 |
| Apr 9, 2025 | 4.77 | 5.76 | 4.77 | 4.90 | 4.90 | 1.87% | 4,869,464 |
| Apr 8, 2025 | 4.90 | 5.05 | 4.75 | 4.81 | 4.81 | -2.63% | 2,441,569 |
| Apr 7, 2025 | 5.13 | 5.25 | 4.79 | 4.94 | 4.94 | -6.44% | 1,632,075 |
| Apr 4, 2025 | 5.15 | 5.30 | 5.09 | 5.28 | 5.28 | -0.38% | 101,313 |
| Apr 3, 2025 | 5.07 | 5.40 | 5.07 | 5.30 | 5.30 | 2.51% | 1,261,636 |
| Apr 2, 2025 | 4.96 | 5.31 | 4.96 | 5.17 | 5.17 | 1.77% | 1,919,767 |
| Apr 1, 2025 | 4.84 | 5.09 | 4.80 | 5.08 | 5.08 | 3.67% | 503,077 |
| Mar 31, 2025 | 4.85 | 4.98 | 4.80 | 4.90 | 4.90 | 0.20% | 389,014 |
| Mar 28, 2025 | 4.83 | 4.90 | 4.76 | 4.89 | 4.89 | - | 388,304 |
| Mar 27, 2025 | 4.87 | 4.98 | 4.79 | 4.89 | 4.89 | 0.82% | 542,260 |