EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
13.35
+2.45 (22.48%)
At close: Apr 25, 2025, 4:00 PM
13.63
+0.28 (2.10%)
After-hours: Apr 25, 2025, 7:14 PM EDT
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.95 | 5.09 | 4.73 | 4.85 | 4.85 | -2.61% | 2,222,643 |
| Mar 25, 2025 | 5.13 | 5.27 | 4.78 | 4.98 | 4.98 | -3.68% | 1,106,903 |
| Mar 24, 2025 | 5.20 | 5.30 | 5.02 | 5.17 | 5.17 | -1.34% | 526,779 |
| Mar 21, 2025 | 4.81 | 5.34 | 4.68 | 5.24 | 5.24 | 10.55% | 1,448,629 |
| Mar 20, 2025 | 4.96 | 4.96 | 4.62 | 4.74 | 4.74 | -5.01% | 1,411,990 |
| Mar 19, 2025 | 4.85 | 5.09 | 4.79 | 4.99 | 4.99 | 1.84% | 199,677 |
| Mar 18, 2025 | 4.69 | 4.93 | 4.65 | 4.90 | 4.90 | 1.87% | 223,077 |
| Mar 17, 2025 | 4.84 | 4.85 | 4.65 | 4.81 | 4.81 | -0.62% | 465,508 |
| Mar 14, 2025 | 4.75 | 4.89 | 4.59 | 4.84 | 4.84 | 1.89% | 232,160 |
| Mar 13, 2025 | 4.99 | 5.00 | 4.50 | 4.75 | 4.75 | 0.21% | 514,742 |
| Mar 12, 2025 | 4.75 | 4.85 | 4.61 | 4.74 | 4.74 | -1.25% | 35,526 |
| Mar 11, 2025 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.84% | 893,379 |
| Mar 10, 2025 | 4.62 | 4.89 | 4.60 | 4.89 | 4.89 | 3.38% | 271,791 |
| Mar 7, 2025 | 4.82 | 4.82 | 4.50 | 4.73 | 4.73 | -1.87% | 507,992 |
| Mar 6, 2025 | 4.65 | 5.01 | 4.65 | 4.82 | 4.82 | 5.93% | 937,408 |
| Mar 5, 2025 | 4.38 | 4.60 | 4.20 | 4.55 | 4.55 | 3.64% | 474,663 |
| Mar 4, 2025 | 4.41 | 4.48 | 4.16 | 4.39 | 4.39 | -0.45% | 1,143,442 |
| Mar 3, 2025 | 4.52 | 4.62 | 4.25 | 4.41 | 4.41 | -1.56% | 86,118 |
| Feb 28, 2025 | 4.41 | 4.63 | 4.41 | 4.48 | 4.48 | 2.75% | 39,078 |
| Feb 27, 2025 | 4.61 | 4.61 | 4.31 | 4.36 | 4.36 | -3.54% | 155,537 |
| Feb 26, 2025 | 4.50 | 4.77 | 4.30 | 4.52 | 4.52 | -0.66% | 325,864 |
| Feb 25, 2025 | 4.60 | 4.60 | 4.48 | 4.55 | 4.55 | -1.09% | 16,996 |
| Feb 24, 2025 | 4.52 | 4.75 | 4.50 | 4.60 | 4.60 | -0.86% | 58,634 |
| Feb 21, 2025 | 4.76 | 4.87 | 4.48 | 4.64 | 4.64 | 0.65% | 519,699 |
| Feb 20, 2025 | 4.40 | 4.72 | 4.35 | 4.61 | 4.61 | 4.30% | 184,436 |
| Feb 19, 2025 | 4.45 | 4.56 | 4.28 | 4.42 | 4.42 | -2.75% | 695,732 |
| Feb 18, 2025 | 4.39 | 4.73 | 4.20 | 4.55 | 4.55 | 6.94% | 509,715 |
| Feb 14, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 4.25 | 0.71% | 761,946 |
| Feb 13, 2025 | 4.40 | 4.45 | 3.80 | 4.22 | 4.22 | -0.71% | 474,959 |